Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
MFC 0.46 0.66%|MBW 0.00 0.00%|AIC -40.36 -6.13%|GOV -1.73 -0.60%|MND -40.00 -0.74%|SUU -3.60 -1.77%|LEN 1.00 1.59%|TTL -65.00 -1.01%|ADB -1.90 -2.80%|ADU 4.97 0.68%|APU -0.73 -0.13%|TUM -0.01 -0.01%|ITL 1.30 1.47%|UID 0.00 0.00%|NKT -0.01 -0.01%|

    Бөөний худалдаа ХК (BHL)

    Хаалт 315 15.00 (5.00% ) 2019-03-25

    Нэр: Бөөний худалдаа ХК
    Симбол: BHL
    Компани код: 435
    Чиглэл: Trade of Service
    Хаяг: Tolgoit,Bayangol district, Ulaanbaatar City,Mongolia
    Утас: 632126, 99285410, 632119
    Факс: 976-11-632119
    Имэйл:
    Вэб:
    Мэдээлэл байхгүй байна
    Өмнөх ханш 300
    Нээлтийн ханш 315
    Хаалтын ханш 315.00
    VWAP 315
    Дээд ханш 315
    Доод ханш 315
    52 долоо хоног 350.00 / 300
    Нийт хувьцаа 1,272,535
    n/a
    n/a
    Зах зээлийн үнэлгээ 400,848,525
    Авах ширхэг 100
    Авах үнэ 301
    Зарах үнэ 0
    Зарах тоо 0

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    13153153153153,5871,129,9052019-03-25
    23003003003006820,4002019-02-18
    335035035035014049,0002019-02-02
    43903903903906023,4002018-12-13
    541041041041020784,8702018-09-25
    64104104104106526,6502018-09-10
    74104104104105120,9102018-09-03
    84104104104108534,8502018-08-02
    941041041041014102018-07-26
    10480460480469612287,3202018-06-18
    1150050050050011557,5002018-06-06
    12500500500500157,5002018-05-31
    135125125125123517,9052018-05-28
    145005005005006030,0002018-05-16
    155005005005002010,0002018-05-15
    16481480480481224107,7092018-05-14
    174414414414413013,2302018-05-04
    1841941941941923397,6272018-05-01
    1941941941941923698,8842018-04-27
    2038538238538413652,2522018-04-17
    2141941941941952,0952018-04-11
    223803803803801,000380,0002018-04-09
    2338038038038022886,6402018-04-05
    2434134134134151,7052018-03-29
    2538038038038011142,1802018-03-27
    2638038038038019674,4802018-03-26
    2738038038038020076,0002018-03-23
    2842542542542523298,6002018-03-19
    2940040040040012048,0002018-03-16
    3040040040040013855,2002018-03-13
    31425425425425135,5252018-03-07
    325005005005002412,0002018-02-28
    3350050050050015002018-02-26
    34515515515515105,1502018-02-06
    35449449449449104,4902018-02-02
    36400400400400389155,6002018-01-29
    37430400400420574240,9402018-01-17
    384004004004004016,0002018-01-15
    394004004004003012,0002018-01-11
    404694694694692813,1322017-12-20
    414694694694694018,7602017-11-24
    424484484484487031,3602017-11-21
    4339139039139022487,4302017-11-13
    44390390390390300117,0002017-11-10
    4545045045045012757,1502017-11-08
    465105105105104020,4002017-10-09
    474484484484483314,7842017-09-14
    4839139139139151,9552017-09-06
    493903903903906424,9602017-09-05
    50391390391390315122,9202017-07-26
    5138338338338331,1492017-07-24
    524504504504502511,2502017-07-04
    5350050050050084,0002017-05-29
    5451051051051014071,4002017-05-26
    555005005005008241,0002017-05-22
    565205205205203015,6002017-05-03
    5758058058058010058,0002017-04-24
    5859059059059010059,0002017-04-21
    59600590600597330197,0002017-04-20
    60650649650650204132,5712017-03-27
    616006006006002515,0002017-03-24
    62600600600600106,0002017-03-23
    635295295295297037,0302017-03-22
    644604604604604018,4002017-03-20
    65400400400400567226,8002017-02-01
    66400400400400461184,4002016-12-27
    67380380380380265100,7002016-12-26
    68400400400400208,0002016-10-11
    6942842842842820487,3122016-09-19
    7045045045045015469,3002016-09-06
    714904504504776028,6002016-08-24
    72450429429437510222,8802016-08-22
    73430430430430104,3002016-08-19
    744254244244258837,3802016-05-09
    753713713713718029,6802016-04-27
    764004004004006024,0002016-03-17
    774254254254257029,7502016-03-14
    78490490490490209,8002015-12-11
    79550550550550105,5002015-12-10
    806396396396392012,7802015-11-03
    816406406406402012,8002015-09-15
    82560560560560413231,2802015-09-11
    83560560560560105,6002015-08-14
    845005005005006030,0002015-08-03
    8549049049049052,4502015-07-09
    8643043043043017273,9602015-06-24
    874304304304301,452624,3602015-06-19
    88425425425425790335,7502015-06-17
    8950050050050015276,0002015-05-12
    9050050050050010050,0002015-05-11
    915715715715714927,9792015-05-08
    92575575575575220126,5002015-05-06
    9357157157157115712015-04-23
    946676676676675134,0172015-04-20
    9566766766766796,0032015-04-17
    9666766766766716672015-04-16
    977857847847852015,6902014-12-19
    98700700700700300210,0002014-11-25
    99750750750750107,5002014-10-20
    1007807807807802015,6002014-10-10
    1017807807807803023,4002014-09-16
    102755755755755320241,6002014-07-25
    1037537537537536045,1802014-07-02
    1047807007807539067,8002014-07-01
    1058008008008008467,2002014-06-02
    106780766766780740577,0602014-05-08
    107766766766766107,6602014-05-02
    1089009009009003531,5002014-04-03
    10990090090090019002014-03-21
    1109009009009005045,0002014-02-25
    1119509509509505047,5002014-02-04
    112930920920929146135,5802014-01-30
    11385085085085010085,0002014-01-16
    114850850850850144122,4002013-12-26
    115900900900900192172,8002013-12-04
    1168008008008003024,0002013-12-03
    117930930930930350325,5002013-11-27
    1188508508508507967,1502013-11-20
    119950800800930452420,3922013-11-12
    1209349349349342018,6802013-10-24
    1218498498498493025,4702013-10-16
    122849849849849360305,6402013-10-07
    123849849849849900764,1002013-09-18
    1247477477477479570,9652013-09-17
    125746746746746128,9522013-09-09
    1268608608608603025,8002013-08-06
    1277677307307496044,9102013-07-31
    128683683683683255174,1652013-07-22
    1296686686686683020,0402013-07-19
    1306676676676673020,0102013-07-17
    1316676676676671510,0052013-07-16
    1326786786786781510,1702013-07-10
    1336676676676671510,0052013-07-09
    134580580580580315182,7002013-06-24
    135678678678678188127,4642013-06-06
    1366766766766761510,1402013-05-23
    1376786786786781610,8482013-05-07
    138679679679679200135,7982013-05-01
    139680680680680315214,1972013-04-30
    1406806796796801,4851,009,2002013-04-24
    14168068068068042,7202013-04-10
    1426806806806802114,2802013-04-08
    143700700700700270189,0002013-04-04
    144730730730730341248,9302013-04-03
    145680680680680300204,0002013-04-02
    1466996996996997048,9302013-04-01
    1476086086086083018,2402013-03-19
    1485295295295293015,8702013-03-18
    149460460460460198,7402013-03-13
    1504004004004003,1821,272,8002013-02-20
    15137137137137119471,9742013-02-04
    15237037037037025293,2652013-01-15
    153425400400401721288,9252012-12-14
    1543703703703702,182807,3402012-12-11
    155370370370370299110,6302012-10-15
    156429429429429700300,3002012-10-10
    1574304304304307030,1002012-09-28
    1584994994994991,000499,0002012-09-26
    159500500500500204102,0002012-09-04
    16055054854855018299,9362012-06-18
    16154854854854815886,5842012-06-05
    162548548548548105,4802012-05-31
    16364464464464453,2202012-05-11
    1645605605605601810,0802012-04-26
    1656556516556515032,6302012-04-25
    166680680680680106,8002012-04-23
    16779979979979921,5982012-04-18
    1688007997998003,8203,055,9802012-04-13
    169799780780799460365,9692012-04-12
    170770735735770375277,5902012-04-06
    171720700700720557396,9002012-04-05
    172550500501550257128,8102012-01-17
    173510500510500390195,6002012-01-04
    17452051052051011961,1402012-01-03
    1755205205205207941,0802011-12-12
    17651551551551521,0302011-12-06
    1776005756005754626,8502011-12-02
    178600600600600216129,6002011-12-01
    1796716716716711610,7362011-11-30
    1806716716716719161,0612011-11-29
    1817827807827807961,6402011-11-24
    18285085085085086,8002011-11-23
    183850850850850152129,2002011-11-22
    1848507858118501,6451,318,5152011-11-21
    1858507858118501,6451,318,5152011-11-21
    1868507858118501,6451,318,5152011-11-21
    1878507858118501,6451,318,5152011-11-21
    188785785785785352276,3202011-11-18
    1896836806806831,6601,133,0902011-11-17
    190594530594594986578,2762011-11-16
    191517517517517240124,0802011-11-11
    192450450450450454204,3002011-11-01
    193450416416450339150,3472011-10-28
    19441641641641613756,9922011-09-30
    19544944944944918984,8612011-09-27
    1964484484484487031,3602011-09-26
    19744844844844852,2402011-09-21
    198449449449449300134,7002011-09-07
    19944844844844862,6882011-09-05
    2003903903903906324,5702011-08-26
    201390390390390155,8502011-08-25
    202450450450450104,5002011-07-01
    20340040040040015060,0002011-06-23
    2044004004004003012,0002011-06-21
    2054004004004006927,6002011-06-15
    2064004004004006325,2002011-06-13
    2074004004004006927,6002011-06-06
    20840040040040041,6002011-06-03
    209460450450460354162,2002011-05-25
    210470460470460259121,0302011-05-19
    2114894894894897034,2302011-05-17
    212575575575575105,7502011-04-08
    213575575575575389223,6752011-03-18
    214500499499500632315,6842011-02-11
    21550050050050016884,0002011-01-28
    216480440440480434204,8802011-01-19
    217420420420420323135,6602011-01-18
    21844044044044018782,2802011-01-14
    219440390390440557232,0802011-01-11
    22039039039039020078,0002011-01-04
    221450450450450391175,9502010-11-09
    222400380380400803311,2202010-11-03
    223400380380400803311,2202010-11-03
    224400380380400803311,2202010-11-02
    22540040040040018072,0002010-09-24
    226380350350380385142,3102010-07-14
    227380380380380300114,0002010-06-24
    22838038038038012848,6402010-05-06
    229380380380380280106,4002010-04-20
    2303663663663666323,0582010-04-12
    231335312312335338106,8362010-03-24
    232366366366366499182,6342009-10-28
    233366366366366283103,5782009-09-21
    234366366366366155,4902009-05-14
    2354304304304306527,9502009-04-27
    23645045045045012656,7002009-04-06
    23749049049049052,4502008-12-26
    23849049049049041,9602008-12-16
    23950050050050015075,0002008-11-24
    2405535535535536033,1802008-11-11
    241650650650650102008-10-29
    24265065065065013386,4502008-09-01
    243650650650650441286,6502008-08-28
    244650650650650302196,3002008-08-25
    245650650650650511332,1502008-08-21
    24665065065065012078,0002008-08-19
    247650650650650231150,1502008-08-15
    24865065065065013889,7002008-08-13
    2496506506506507045,5002008-08-08
    250650650650650640416,0002008-08-07
    251650650650650250162,5002008-07-25
    252650650650650504327,6002008-07-21
    253650650650650106,5002008-07-17
    254650650650650106,5002008-07-14
    255650650650650388252,2002008-07-03
    256650650650650430279,5002008-07-02
    25765065065065010065,0002008-06-26
    25865065065065010165,6502008-06-23
    2596506456506501,147741,7352008-06-20
    260650650650650346224,9002008-06-17
    2616506506506502,2161,440,4002008-06-16
    262650600600650609386,4002008-06-12
    263600600600600780468,0002008-06-10
    2646506506506501,437934,0502008-05-27
    26565065065065013688,4002008-05-19
    26665065065065013889,7002008-05-13
    267650650650650180117,0002008-05-09
    26867067067067010067,0002008-05-02
    26965065065065012078,0002008-05-01
    270650650650650272176,8002008-04-30
    27165065065065012681,9002008-04-24
    272650650650650389252,8502008-04-22
    273650650650650366237,9002008-04-21
    274600600600600106,0002008-04-18
    275600542550600975570,0882008-04-10
    27654247147154215779,4852008-04-08
    27747147147147120094,2002008-04-07
    27841035041041022290,7202008-04-03
    279411411411411104,1102008-04-02
    280480480480480104,8002008-04-01
    28155555555555552,7752008-03-31
    282650595595650165106,9752008-03-27
    283650650650650200130,0002008-03-26
    284680680680680783532,4402008-03-24
    2857007007007004632,2002008-03-18
    28670070070070021,4002008-03-14
    287700700700700300210,0002008-03-12
    288700700700700350245,0002008-03-10
    289700700700700300210,0002008-03-07
    2906506506506506340,9502008-03-04
    291650650650650174113,1002008-02-28
    292690650690650361235,2502008-02-26
    293690690690690451311,1902008-02-18
    294650650650650180117,0002008-02-15
    295650645650650584378,0502008-02-14
    29665065065065010065,0002008-01-08
    29769069069069042,7602007-12-19
    2988008008008002016,0002007-10-03
    29984084084084010084,0002007-09-21
    3008508508508505647,6002007-09-11
    3018508508508504538,2502007-09-07
    302800800800800360288,0002007-09-03
    30370070070070011681,2002007-08-30
    3046506506506501,325861,2502007-08-28
    30560060060060010060,0002007-08-27
    306550550550550232127,6002007-08-24
    307500500500500612306,0002007-08-22
    30850050050050015175,5002007-08-20
    3095014204205002,6381,303,5952007-08-16
    31035635635635623282,5922007-08-13
    3113563563563566021,3602007-08-07
    3123503503503506823,8002007-07-20
    3133002402403001,635459,9602007-07-06
    31424024024024018043,2002007-06-26
    31525125125125120451,2042007-06-22
    316250250250250970242,5002007-06-15
    3171501501501507310,9502007-05-30
    31815015015015018027,0002007-05-18
    31915015015015026639,9002007-05-11
    320150130130150888124,8002007-02-06
    321120120120120354,2002007-02-02
    32212012012012040848,9602007-01-11
    32312012012012020724,8402007-01-03
    324120120120120698,2802006-12-25
    32512012012012041449,6802006-11-27
    32612012012012044052,8002006-11-21
    32712012012012013516,2002006-10-20
    328120120120120546,4802006-10-10
    32912012012012030036,0002006-10-04
    330100100100100666,6002006-09-19
    33110010010010014014,0002006-08-22
    33210010010010012012,0002006-08-01
    33310010010010020420,4002006-07-03
    3341001001001001,285128,5002006-06-13
    335100100100100707,0002006-06-12
    33610010010010013913,9002006-06-06
    33710010010010024924,9002006-05-23
    338100100100100181,8002006-05-04
    33910010010010062962,9002006-04-14
    34010010010010028028,0002006-03-28
    34110010010010014414,4002006-03-21
    34210010010010045245,2002006-03-16
    343100100100100686,8002006-03-10
    34410010010010049249,2002006-03-09
    34510010010010019819,8002006-03-03
    34610010010010031831,8002006-03-02
    34710010010010018818,8002006-02-20
    348100100100100969,6002006-02-14
    34910010010010014414,4002006-02-09
    35010010010010021021,0002006-01-26
    351100100100100181,8002006-01-13
    352100100100100898,9002006-01-10
    353104104104104373,8482006-01-03
    3547070707042129,4702005-09-29
    3557070707027219,0402005-09-21
    3567070707040828,5602005-09-20
    3577070707074051,8002005-09-19
    358706060702,121138,7602005-09-16
    35960606060603,6002005-08-29
    360606060601408,4002005-08-24
    36115015015015020430,6002005-05-30
    36250505050703,5002005-05-20
    3635050505020410,2002005-02-23
    36418181818270,8064,874,5082005-01-24
    3651515151582312,3452004-11-24
    36620192019270,8065,379,2372004-11-18
    367202020201803,6002004-08-27
    368202020201362,7202004-08-10
    369202020203,55771,1402004-08-09
    370202020203,23264,6402004-08-06
    371202020204,61692,3202004-08-05
    3722020202087817,5602004-08-04
    373202020202,42948,5802004-08-02
    374202020203,53370,6602004-07-30
    375502050205,867123,4602004-07-29
    376202020202,54350,8602004-07-28
    377202020205,375107,5002004-07-27
    378202020202,58751,7402004-07-26
    379202020201,60032,0002004-07-21
    3802020202063012,6002004-07-20
    381202020201,91938,3802004-07-19
    3822020202018,501370,0202004-07-16
    383202020202,18743,7402004-07-09
    3847018702227,169573,2142004-07-08
    3854520452210,185359,9362004-07-07
    38620202020125,2652,505,3002004-07-06
    387202020201,32126,4202004-07-05
    3882020202056,0091,120,1802004-07-02
    389404040401365,4402004-06-09
    3904040404032012,8002004-05-21
    39140404040692,7602004-04-12
    3924040404089635,8402004-04-09
    3934343434344118,9632004-02-10
    3944343434347520,4252004-02-05
    395707070701399,7302004-02-03
    396704343431,05061,0802004-02-02
    39741414141451,8452004-01-19
    398454545451727,7402004-01-08
    399414141411897,7492004-01-06
    4004141414152121,3612004-01-05
    401313131311354,1852003-12-30
    4022020202054910,9802003-12-23
    403202020201292,5802003-12-15
    404202020203507,0002003-12-10
    405232323232195,0372003-12-08
    406202020202765,5202003-12-03
    4074037374097838,4752003-12-02
    4083737373756220,7942003-11-25
    409373737371204,4402003-11-21
    4104040404026810,7202003-11-17
    4113737373747817,6862003-11-11
    4123837383767025,2802003-11-06
    4133737373749418,2782003-11-05
    414353535351766,1602003-10-31
    415353535351776,1952003-10-29
    4163535353534912,2152003-10-28
    4173535353540214,0702003-10-27
    4183535353544415,5402003-10-22
    419353535352709,4502003-10-20
    420353535352207,7002003-10-16
    42135353535863,0102003-10-10
    4223535353543615,2602003-10-09
    4233535353549217,2202003-10-08
    4243535353538713,5452003-10-03
    425353535351806,3002003-10-02
    426353535352829,8702003-10-01
    4273535353543815,3302003-09-30
    4283535353548516,9752003-09-29
    42935353535431,5052003-09-25
    4303535353535912,5652003-09-24
    4313535353558120,3352003-09-23
    4328040408038327,9202003-09-16
    43328028028028030,0008,400,0002003-08-29
    4344004004004001,000400,0002003-07-07
    435303030303279,8102003-06-19
    436151515152583,8702003-06-18
    437151515151392,0852003-06-16
    438151515151442,1602003-06-12
    439151515151742,6102003-05-27
    440151010152693,3902003-05-26
    441101010101921,9202003-05-23
    442101010104914,9102003-05-22
    443101010101291,2902003-05-19
    444101010102152,1502003-05-14
    445101010103003,0002003-05-12
    446101010103443,4402003-05-07
    447272727272887,7762003-05-01
    448252121253537,9292003-04-28
    44920202020911,8202003-04-22
    45017171717901,5302003-04-21
    451171717172394,0632003-04-16
    452171515172824,7042003-04-09
    45315151515961,4402003-04-07
    454151515154987,4702003-04-03
    455151515155678,5052003-04-02
    456151515151291,9352003-04-01
    457151515151722,5802003-03-31
    45810101010666602003-03-28
    45988883062,4482003-03-26
    46088883843,0722003-03-25
    46155557713,8552003-02-21
    46255551,0095,0452003-01-31
    46355556,27731,3852003-01-07
    46455558324,1602003-01-06
    46555556823,4102003-01-02
    466202020201002,0002002-12-31
    46755556513,2552002-12-26
    468555515,33776,6852002-12-25
    46955551,5587,7902002-12-24
    47065651,5077,8502002-12-23
    4711051057,82744,1602002-12-19
    472101010101,22412,2402002-12-18
    473101010101,11711,1702002-12-17
    474101010108408,4002002-12-16
    4752020202093918,7802002-12-12
    476101010109599,5902002-11-12
    477101010108968,9602002-11-11
    47866666666543,5642002-05-14
    47911111201202001-11-02
    4806060606028016,8002001-04-30
    481313131314,822149,4822001-04-06
    482313131312,00062,0002001-04-04
    483222222225,000110,0002001-01-16
    4844040404028011,2002000-12-08
    4855555512552000-10-13
    486404040401947,7602000-10-06
    487102210212,716435,6562000-08-18
    488222242,99685,9922000-08-17
    4891010101028,085280,8502000-08-16
    490202020202,71654,3202000-08-11
    49130303030631,8902000-08-01
    4925555555526814,7402000-07-25
    4935010105074110,0102000-07-21
    494505050501,50075,0002000-06-30
    49540404040682,7202000-06-29
    4964040404068427,3602000-06-26
    497303030302768,2802000-06-19
    498404040401606,4002000-04-12
    499404040401506,0002000-04-11
    50040404040602,4002000-03-02
    50130303030561,6802000-02-01
    50210010010010020320,3002000-01-10
    5036060606024914,9401999-12-23
    504505050501266,3001999-12-22
    5053131313136011,1601999-12-15
    # Огноо тараасан хэлбэр Нэгж хувьцаанд ногдох ногдол ашиг
    120140
    220130
    320120
    420110

    Мэдээ

    Нийтлэл