Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
APU -29.28 -4.88%|SUU -6.65 -3.21%|MND 270.00 5.41%|AIC 8.03 1.07%|BAN -184.00 -10.93%|TTL -100.00 -1.41%|MBW -1.21 -0.42%|BNG 40.00 0.13%|MIE -100.00 -1.04%|TCK 0.00 0.00%|TEE 0.00 0.00%|LEN 1.02 1.50%|MNB 0.00 0.00%|SHV 260.00 14.98%|BTG 2,380.00 14.97%|BDL 895.00 14.95%|ADL 273.00 15.00%|ETR -1.04 -0.86%|HHN 0.00 0.00%|SUL 400.00 0.38%|MIK -50.00 -0.48%|ADU 0.00 0.00%|TAH 1,530.00 15.00%|MUD 0.00 0.00%|HGN -10.17 -11.28%|MNP 33.00 5.83%|HML 250.00 14.29%|MRX 1.10 3.68%|BHL -20.00 -4.88%|JIV 122.00 7.14%|ORD -300.00 -14.29%|

    Дархан хүнс ХК (DHU)

    Хаалт 4400 -399.00 (-8.31% ) 2018-12-07

    Нэр: Дархан хүнс ХК
    Симбол: DHU
    Компани код: 380
    Чиглэл: foodstuff
    Хаяг: Darkhan sum,Darkhanuul province,Mongolia
    Утас: 277462361827747
    Факс:
    Имэйл:
    Вэб:
    Мэдээлэл байхгүй байна
    Өмнөх ханш 4,799
    Нээлтийн ханш 4,400
    Хаалтын ханш 4,400.00
    VWAP 4,400
    Дээд ханш 4,400
    Доод ханш 4,400
    52 долоо хоног 5,200.00 / 4,400
    Нийт хувьцаа 617,718
    n/a
    n/a
    Зах зээлийн үнэлгээ 2,717,959,200
    Авах ширхэг 0
    Авах үнэ 0
    Зарах үнэ 4,400
    Зарах тоо 194

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    14,4004,4004,4004,400835,2002018-12-07
    24,7994,7994,7994,79930143,9702018-10-19
    34,7994,7994,7994,79914,7992018-07-02
    44,9904,2454,9904,9491889,0752018-05-17
    54,9904,9904,9904,99014,9902018-05-11
    64,9904,9904,9904,990524,9502018-05-07
    74,9904,9904,9904,9901679,8402018-04-27
    84,9904,9904,9904,990419,9602018-04-26
    94,9904,9904,9904,99014,9902018-04-23
    105,0005,0005,0005,0001890,0002018-03-02
    115,1505,1505,1505,150630,9002018-02-28
    125,2005,2005,2005,200168873,6002018-01-15
    135,4905,4905,4905,490527,4502017-12-25
    145,1705,1705,1705,170525,8502017-12-19
    154,5004,5004,5004,50087391,5002017-12-18
    165,1905,1905,1905,1901051,9002017-12-14
    175,0004,7104,7104,83124115,9402017-12-11
    184,7104,7104,7104,7101047,1002017-12-05
    194,5004,5004,5004,50027121,5002017-11-27
    204,6004,3504,3504,5171567,7502017-11-24
    214,3204,3204,3204,3201564,8002017-11-22
    224,2704,2704,2704,27025106,7502017-11-21
    234,1004,1004,1004,10033135,3002017-11-13
    244,0004,0004,0004,000624,0002017-10-26
    254,1004,1004,1004,10060246,0002017-10-18
    264,1004,1004,1004,10078319,8002017-10-09
    274,1004,1004,1004,10028114,8002017-09-27
    283,8003,7503,8003,789123466,0002017-09-19
    294,1504,1504,1504,1504111,705,6502017-09-15
    304,2004,2004,2004,20087365,4002017-09-13
    314,2004,2004,2004,2001563,0002017-09-05
    324,1994,1994,1994,199520,9952017-09-04
    334,2704,2704,2704,270521,3502017-08-21
    345,0205,0205,0205,0201050,2002017-07-18
    354,3704,3704,3704,370521,8502017-06-07
    363,8013,8003,8013,8002491,2102017-05-24
    373,8013,8003,8013,80095361,0162017-05-10
    384,2004,2004,2004,2001042,0002017-04-19
    394,9004,9004,9004,900524,5002017-03-31
    404,9004,9004,9004,900524,5002017-03-28
    414,8894,8894,8894,889524,4452017-02-20
    424,2524,2514,2514,2521355,2702017-01-31
    435,0005,0005,0005,00090450,0002016-12-28
    445,0004,2005,0004,42935155,0002016-12-26
    454,8804,8804,8804,880314,6402016-12-05
    465,1005,1005,1005,10042214,2002016-11-10
    474,9944,9944,9944,994524,9702016-07-19
    484,8804,8804,8804,88085414,8002016-07-05
    494,8804,8804,8804,880524,4002016-06-30
    504,2504,2504,2504,25095403,7502016-06-28
    514,9994,9994,9994,999524,9952016-06-24
    524,7104,7094,7094,7102551,201,0452016-06-21
    534,7104,7104,7104,710523,5502016-06-17
    544,1004,1004,1004,1001665,6002016-05-20
    554,1004,1004,1004,1001457,4002016-05-19
    564,7604,7604,7604,760628,5602016-04-29
    575,0005,0005,0005,000210,0002016-04-14
    585,5005,5005,5005,50029159,5002016-04-04
    595,5005,5005,5005,500316,5002016-03-17
    605,0005,0005,0005,00066330,0002016-03-14
    615,5005,5005,5005,500211,0002016-02-26
    625,5005,5005,5005,50095522,5002016-02-08
    635,5005,5005,5005,500527,5002015-12-31
    645,0005,0005,0005,00051255,0002015-12-25
    655,0005,0005,0005,0001260,0002015-12-15
    665,0005,0005,0005,00087435,0002015-12-03
    675,7005,7005,7005,700634,2002015-11-20
    685,0005,0005,0005,00066330,0002015-11-19
    694,9994,9994,9994,99966329,9342015-11-16
    705,0005,0005,0005,00097485,0002015-10-19
    715,0005,0005,0005,00090450,0002015-09-17
    725,0005,0005,0005,000123615,0002015-09-14
    735,0005,0005,0005,00022110,0002015-08-17
    745,0005,0005,0005,000945,0002015-07-07
    755,0005,0005,0005,0002001,000,0002015-07-06
    765,0005,0005,0005,000630,0002015-05-20
    775,0005,0005,0005,00073365,0002015-05-15
    785,0005,0005,0005,00024120,0002015-05-14
    795,1005,1005,1005,100735,7002015-05-07
    805,5005,5005,5005,5005002,750,0002015-04-03
    815,5005,5005,5005,5005402,970,0002015-04-02
    825,5005,5005,5005,50090495,0002015-03-16
    835,5005,2005,2005,3954052,185,0002015-03-13
    845,0005,0005,0005,0002531,265,0002015-03-04
    855,0005,0005,0005,00032160,0002015-03-03
    865,0005,0005,0005,000198990,0002015-02-27
    875,0005,0005,0005,000210,0002015-02-13
    885,0005,0005,0005,00036180,0002015-01-29
    895,0005,0005,0005,00020100,0002015-01-22
    905,0005,0005,0005,00050250,0002015-01-20
    915,0005,0005,0005,0009704,850,0002015-01-12
    924,9954,9954,9954,995140699,3002015-01-09
    935,0005,0005,0005,00050250,0002015-01-08
    945,0005,0005,0005,000102510,0002015-01-07
    955,0005,0005,0005,00050250,0002015-01-06
    965,0005,0005,0005,00025125,0002014-12-22
    975,0005,0005,0005,00025125,0002014-12-17
    985,0005,0005,0005,00024120,0002014-11-07
    995,0005,0005,0005,00076380,0002014-10-30
    1005,0005,0005,0005,000100500,0002014-10-29
    1015,0005,0005,0005,000198990,0002014-10-10
    1025,0005,0005,0005,0003001,500,0002014-10-01
    1035,1405,1405,1405,140525,7002014-08-29
    1044,5004,5004,5004,50063283,5002014-08-25
    1054,5004,2554,2554,475162724,5102014-08-21
    1064,2554,2554,2554,255521,2752014-08-20
    1073,7003,7003,7003,700100370,0002014-08-14
    1084,0004,0004,0004,00026104,0002014-08-13
    1094,0004,0004,0004,000170680,0002014-08-12
    1104,0004,0004,0004,0002080,0002014-07-07
    1113,7203,7003,7203,712100371,2002014-06-13
    1124,0004,0004,0004,00030120,0002014-05-30
    1133,6803,6803,6803,680518,4002014-05-28
    1143,3003,3003,3003,30063207,9002014-05-26
    1153,2003,2003,2003,200516,0002014-05-12
    1162,8902,8902,8902,89012,8902014-05-01
    1172,8252,8252,8252,82593262,7252014-04-16
    1183,0002,6003,0002,9641132,6002014-04-08
    1193,0003,0003,0003,00013,0002014-04-01
    1203,9673,0003,9673,4841034,8352014-03-31
    1213,4503,4503,4503,45013,4502014-03-28
    1224,0503,4504,0504,047181732,4502014-03-18
    1234,0504,0504,0504,050107433,3502014-03-17
    1244,0804,0504,0804,0637082,876,2502014-03-12
    1254,0804,0804,0804,0801561,2002014-03-05
    1264,2554,2554,2554,2552761,174,3802014-02-27
    1275,0005,0005,0005,00015,0002014-02-17
    1284,9004,5004,5004,900112510,0002014-02-14
    1294,3004,3004,3004,3002561,100,8002014-01-20
    1305,0005,0005,0005,00015,0002014-01-03
    1315,2005,2005,2005,20015,2002013-12-06
    1324,8234,8234,8234,8231048,2302013-12-04
    1334,2504,2504,2504,25025106,2502013-11-27
    1344,0254,0254,0254,025520,1252013-11-15
    1353,7003,6503,7003,682154567,1002013-11-12
    1363,5003,5003,5003,5001138,5002013-10-31
    1373,4513,4513,4513,45195327,8452013-10-30
    1383,9503,9503,9503,950519,7502013-10-08
    1393,4503,4503,4503,450517,2502013-10-03
    1403,0003,0003,0003,000160480,0002013-09-25
    1413,0003,0003,0003,000220660,0002013-09-24
    1423,2003,0003,2003,010100301,0002013-09-23
    1433,2003,2003,2003,20050160,0002013-09-20
    1443,7003,7003,7003,70060222,0002013-09-18
    1453,7003,7003,7003,700100370,0002013-09-16
    1463,8003,4003,4003,512178625,2002013-09-09
    1473,4003,4003,4003,4002585,0002013-09-06
    1483,4003,4003,4003,400125425,0002013-09-05
    1493,4003,4003,4003,40053180,2002013-09-02
    1503,9503,9503,9503,950252995,4002013-08-23
    1513,7003,7003,7003,70095351,5002013-07-18
    1523,6003,6003,6003,60050180,0002013-07-16
    1533,6003,6003,6003,60052187,2002013-07-15
    1543,7003,7003,7003,70050185,0002013-07-08
    1553,7003,7003,7003,7002281,4002013-06-21
    1563,7003,7003,7003,70013,7002013-06-05
    1573,2502,8702,8703,2501235,6902013-06-04
    1582,8702,8702,8702,87012,8702013-06-03
    1592,5002,5002,5002,50025,0002013-05-23
    1602,5102,5002,5002,5004371,092,8002013-05-22
    1612,5802,4002,4002,510145364,0002013-05-07
    1622,3802,3802,3802,38049116,6202013-05-01
    1632,3802,3802,3802,38083197,5402013-04-30
    1642,5002,5002,5002,5001025,0002013-04-25
    1652,5802,5802,5802,58012,5802013-04-23
    1662,5802,5802,5802,5801025,8002013-04-19
    1672,2482,1282,1282,248409918,3522013-04-18
    1681,9551,8991,8991,9555911,131,0682013-04-17
    1691,8991,8501,8991,851401742,0992013-04-15
    1701,8501,8501,8501,850100185,0002013-04-04
    1711,8501,8501,8501,850150277,5002013-04-03
    1721,8501,8501,8501,850245453,2502013-04-02
    1731,8501,8011,8501,840254467,2542013-03-26
    1741,9551,9551,9551,95511,9552013-03-21
    1751,9551,7001,9551,70099168,5552013-03-12
    1761,7001,7001,7001,700260442,0002013-02-28
    1771,7001,7001,7001,700100170,0002013-02-27
    1781,7001,7001,7001,7005085,0002013-02-26
    1791,7001,7001,7001,700100170,0002013-02-05
    1801,7001,5501,5501,700190295,8502013-02-04
    1811,6001,6001,6001,600914,4002013-01-30
    1821,5501,5501,5501,55057,7502013-01-28
    1831,5501,5501,5501,550389602,9502013-01-11
    1841,5501,5501,5501,55069,3002013-01-10
    1851,5001,5001,5001,500329493,5002013-01-09
    1861,5001,5001,5001,500311466,5002013-01-05
    1871,5001,5001,5001,500100150,0002012-12-26
    1881,5001,5001,5001,50086129,0002012-12-24
    1891,5001,5001,5001,5001116,5002012-12-18
    1901,4001,4001,4001,40087121,8002012-12-13
    1911,2751,2751,2751,275194247,3502012-12-10
    1921,2751,2751,2751,27567,6502012-11-16
    1931,5001,5001,5001,500521781,5002012-09-25
    1941,4601,4601,4601,4606493,4402012-06-22
    1951,4601,4601,4601,4601623,3602012-06-21
    1961,4501,4501,4501,4502333,3502012-06-19
    1971,4501,4501,4501,4501014,5002012-06-18
    1981,4801,4501,4801,450167244,1702012-06-13
    1991,5001,4801,4801,5006799,9602012-06-12
    2001,5001,4801,4801,5006799,9602012-06-12
    2011,4801,4801,4801,4803450,3202012-06-11
    2021,5001,4801,5001,480126186,6802012-06-08
    2031,7201,7201,7201,7202136,1202012-04-20
    2041,7001,7001,7001,700286486,2002012-04-19
    2051,5001,5001,5001,500383574,5002012-04-13
    2061,5001,5001,5001,5004770,5002012-04-02
    2071,6151,6151,6151,6155080,7502012-03-30
    2081,5301,5301,5301,5301015,3002012-01-20
    2091,8001,8001,8001,8005090,0002012-01-11
    2101,8001,8001,8001,8003054,0002011-12-27
    2111,8001,8001,8001,8005090,0002011-12-20
    2121,7001,7001,7001,7001017,0002011-12-19
    2131,7201,5991,7201,600387627,4002011-12-14
    2141,5001,4501,4501,500119177,5502011-12-13
    2151,4501,4501,4501,45011,4502011-12-12
    2161,4001,3501,4001,350360486,5002011-12-07
    2171,4001,4001,4001,4006084,0002011-12-06
    2181,3301,3301,3301,330170226,1002011-12-05
    2191,5641,5641,5641,56457,8202011-12-02
    2201,8401,6001,6001,840231391,2502011-11-17
    2211,6001,6001,6001,600194310,4002011-11-16
    2221,6001,6001,6001,600140224,0002011-11-15
    2231,5201,5201,5201,5202030,4002011-11-11
    2241,3221,3221,3221,32211,3222011-11-09
    2251,1501,0001,0001,150194194,7502011-11-08
    2261,0001,0001,0001,000130130,0002011-11-07
    227950920950920186176,0102011-11-03
    228950920950920186176,0102011-11-03
    229950949949950467443,5552011-10-28
    2301,0001,0001,0001,00055,0002011-10-18
    23197797797797710097,7002011-10-17
    232850850850850190161,5002011-10-14
    2338508508508509580,7502011-10-04
    23490090090090010090,0002011-09-15
    23590090090090010090,0002011-09-13
    2368508508508501411,9002011-08-22
    2378538538538539379,3292011-07-29
    238854853854853310264,7302011-07-06
    2398538538538531512,7952011-06-24
    2409009009009004944,1002011-06-23
    2419509509509505148,4502011-06-22
    2429509509509509085,5002011-06-21
    24395095095095010599,7502011-06-20
    2449009009009008980,1002011-06-17
    2451,0031,0031,0031,0031010,0302011-04-27
    246874874874874108,7402011-03-23
    247760760760760107,6002011-03-21
    24866166166166116612011-02-16
    249575575575575105,7502011-01-24
    250575575575575846486,4502011-01-19
    25150050050050014673,0002011-01-12
    2525005005005008743,5002011-01-07
    253500500500500189,0002010-12-16
    25450050050050019497,0002010-09-15
    2555005005005009748,5002010-07-20
    25645045045045019487,3002010-04-20
    257510510510510483246,3302009-10-30
    2585105105105107739,2702009-10-21
    2595105105105109447,9402009-05-28
    2605105105105109849,9802009-05-07
    261450450450450146,3002009-01-27
    262450450450450772347,4002009-01-21
    26345045045045018402008-10-29
    26445045045045019802008-10-24
    26545045045045010045,0002008-07-23
    26646046046046010046,0002008-05-27
    267460460460460125,5202008-04-25
    268460460460460310142,6002008-04-16
    26946046046046015470,8402008-04-15
    27046046046046029202008-04-11
    27146046046046021799,8202008-04-07
    27246046046046010046,0002008-04-03
    2734404404404408738,2802008-03-28
    274440440440440284124,9602008-03-24
    27544044044044020088,0002008-03-19
    2764404404404409742,6802008-03-18
    27744044044044010044,0002008-03-11
    2784404404404405022,0002008-03-05
    279440440440440208,8002008-02-27
    2804404404404405423,7602008-02-26
    28144044044044010044,0002008-02-18
    282440440440440104,4002008-01-17
    283440440440440382168,0802008-01-16
    284490490490490104,9002007-10-23
    285500500500500105,0002007-09-28
    286500500500500105,0002007-09-20
    287501500501500846423,0022007-09-11
    28850050050050021,0002007-09-10
    289510510510510126,1202007-08-27
    290502502502502126,0242007-08-22
    2914504504504501,003451,3502007-08-10
    29245045045045014063,0002007-07-17
    2934004004004006626,4002007-07-07
    29440040040040013955,6002007-07-06
    29540040040040016164,4002007-06-28
    296400350350400601240,1002007-06-22
    29725025025025010025,0002007-05-23
    29820020020020015230,4002007-05-15
    29910010010010083983,9002007-03-02
    30050505050934,6502007-03-01
    3013030303061802007-01-29
    3023030303061802007-01-10
    30330303030772,3102006-11-01
    304303030301302006-09-15
    305303030301053,1502006-07-28
    30630303030144202006-07-20
    307252020251,59135,6652006-04-27
    308202020203602006-01-09
    30920202020367202005-10-03
    310101010102002,0002005-09-07
    3111111662005-05-05
    312202020202402004-09-14
    313101010107727,7202003-06-09
    31450505050199502003-04-24
    31555556283,1402003-04-16
    31622221212422002-12-30
    31755557723,8602002-07-10
    318303030303009,0002002-01-23
    31912612612612619424,4442001-09-07
    320100100100100121,2002001-08-02
    32110010010010017417,4002001-04-24
    322101010105,82958,2902000-12-27
    3235050505029114,5502000-12-20
    32416016016016037259,5202000-12-07
    325707070701007,0002000-11-06
    3267070707019413,5802000-11-03
    327202020201002,0002000-10-20
    328503535501697,1452000-09-01
    329161616162322000-08-17
    33017161617941,5862000-08-09
    33116161616386082000-08-02
    332161616161162000-06-23
    33310101010515102000-03-21
    33435353535431,5052000-03-17
    335353535351,10438,6402000-02-02
    336111111111942,1342000-01-28
    3374020204062821,4702000-01-17
    338191919191,00419,0762000-01-14
    33915151515121802000-01-04
    Мэдээлэл байхгүй байна

    Мэдээ

    Нийтлэл