Компани дэлгэрэнгүй
Компани дэлгэрэнгүй
GOV -2.80 -0.98%|TUM -4.46 -2.70%|AAR -40.00 -2.78%|APU 5.74 1.14%|LEN -1.59 -3.07%|AIC -1.18 -0.17%|ADU -10.79 -1.63%|MND 5.00 0.10%|SUL -3,900.00 -3.45%|TTL 40.00 0.61%|INV -1.00 -0.05%|NEH -1,000.00 -7.14%|ITL 1.00 1.30%|SUU -3.24 -1.64%|ADB -0.29 -0.42%|HGN 6.80 10.76%|HRM -1.00 -0.78%|MFC -0.18 -0.27%|MMX 2.00 0.08%|ERS -1,350.00 -15.00%|ETR 0.00 0.00%|SOR 146.00 14.76%|ERD 47.93 10.60%|HBO 0.00 0.00%|

    Бөөний худалдаа ХК (BHL)

    Хаалт 345 44.99 (15.00% ) 2019-08-05

    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 345
    Хаалтын ханш 345.00
    VWAP 345
    Дээд ханш 345
    Доод ханш 345
    52 долоо хоног 350.00 / 300
    Нийт хувьцаа 1,272,535
    n/a
    n/a
    Зах зээлийн үнэлгээ 439,024,575
    Авах ширхэг 9,990
    Авах үнэ 345
    Зарах үнэ 0
    Зарах тоо 0

    Мэдээлэл байхгүй байна
    # Ханш Арилжаа
    Дээд Доод Нээлт Хаалт Тоо ширхэг Үнийн дүн Огноо
    1345345345345103,4502019-08-05
    2300300300300849254,7082019-05-27
    33153153153153,5871,129,9052019-03-25
    43003003003006820,4002019-02-18
    535035035035014049,0002019-02-02
    63903903903906023,4002018-12-13
    741041041041020784,8702018-09-25
    84104104104106526,6502018-09-10
    94104104104105120,9102018-09-03
    104104104104108534,8502018-08-02
    1141041041041014102018-07-26
    12480460480469612287,3202018-06-18
    1350050050050011557,5002018-06-06
    14500500500500157,5002018-05-31
    155125125125123517,9052018-05-28
    165005005005006030,0002018-05-16
    175005005005002010,0002018-05-15
    18481480480481224107,7092018-05-14
    194414414414413013,2302018-05-04
    2041941941941923397,6272018-05-01
    2141941941941923698,8842018-04-27
    2238538238538413652,2522018-04-17
    2341941941941952,0952018-04-11
    243803803803801,000380,0002018-04-09
    2538038038038022886,6402018-04-05
    2634134134134151,7052018-03-29
    2738038038038011142,1802018-03-27
    2838038038038019674,4802018-03-26
    2938038038038020076,0002018-03-23
    3042542542542523298,6002018-03-19
    3140040040040012048,0002018-03-16
    3240040040040013855,2002018-03-13
    33425425425425135,5252018-03-07
    345005005005002412,0002018-02-28
    3550050050050015002018-02-26
    36515515515515105,1502018-02-06
    37449449449449104,4902018-02-02
    38400400400400389155,6002018-01-29
    39430400400420574240,9402018-01-17
    404004004004004016,0002018-01-15
    414004004004003012,0002018-01-11
    424694694694692813,1322017-12-20
    434694694694694018,7602017-11-24
    444484484484487031,3602017-11-21
    4539139039139022487,4302017-11-13
    46390390390390300117,0002017-11-10
    4745045045045012757,1502017-11-08
    485105105105104020,4002017-10-09
    494484484484483314,7842017-09-14
    5039139139139151,9552017-09-06
    513903903903906424,9602017-09-05
    52391390391390315122,9202017-07-26
    5338338338338331,1492017-07-24
    544504504504502511,2502017-07-04
    5550050050050084,0002017-05-29
    5651051051051014071,4002017-05-26
    575005005005008241,0002017-05-22
    585205205205203015,6002017-05-03
    5958058058058010058,0002017-04-24
    6059059059059010059,0002017-04-21
    61600590600597330197,0002017-04-20
    62650649650650204132,5712017-03-27
    636006006006002515,0002017-03-24
    64600600600600106,0002017-03-23
    655295295295297037,0302017-03-22
    664604604604604018,4002017-03-20
    67400400400400567226,8002017-02-01
    68400400400400461184,4002016-12-27
    69380380380380265100,7002016-12-26
    70400400400400208,0002016-10-11
    7142842842842820487,3122016-09-19
    7245045045045015469,3002016-09-06
    734904504504776028,6002016-08-24
    74450429429437510222,8802016-08-22
    75430430430430104,3002016-08-19
    764254244244258837,3802016-05-09
    773713713713718029,6802016-04-27
    784004004004006024,0002016-03-17
    794254254254257029,7502016-03-14
    80490490490490209,8002015-12-11
    81550550550550105,5002015-12-10
    826396396396392012,7802015-11-03
    836406406406402012,8002015-09-15
    84560560560560413231,2802015-09-11
    85560560560560105,6002015-08-14
    865005005005006030,0002015-08-03
    8749049049049052,4502015-07-09
    8843043043043017273,9602015-06-24
    894304304304301,452624,3602015-06-19
    90425425425425790335,7502015-06-17
    9150050050050015276,0002015-05-12
    9250050050050010050,0002015-05-11
    935715715715714927,9792015-05-08
    94575575575575220126,5002015-05-06
    9557157157157115712015-04-23
    966676676676675134,0172015-04-20
    9766766766766796,0032015-04-17
    9866766766766716672015-04-16
    997857847847852015,6902014-12-19
    100700700700700300210,0002014-11-25
    101750750750750107,5002014-10-20
    1027807807807802015,6002014-10-10
    1037807807807803023,4002014-09-16
    104755755755755320241,6002014-07-25
    1057537537537536045,1802014-07-02
    1067807007807539067,8002014-07-01
    1078008008008008467,2002014-06-02
    108780766766780740577,0602014-05-08
    109766766766766107,6602014-05-02
    1109009009009003531,5002014-04-03
    11190090090090019002014-03-21
    1129009009009005045,0002014-02-25
    1139509509509505047,5002014-02-04
    114930920920929146135,5802014-01-30
    11585085085085010085,0002014-01-16
    116850850850850144122,4002013-12-26
    117900900900900192172,8002013-12-04
    1188008008008003024,0002013-12-03
    119930930930930350325,5002013-11-27
    1208508508508507967,1502013-11-20
    121950800800930452420,3922013-11-12
    1229349349349342018,6802013-10-24
    1238498498498493025,4702013-10-16
    124849849849849360305,6402013-10-07
    125849849849849900764,1002013-09-18
    1267477477477479570,9652013-09-17
    127746746746746128,9522013-09-09
    1288608608608603025,8002013-08-06
    1297677307307496044,9102013-07-31
    130683683683683255174,1652013-07-22
    1316686686686683020,0402013-07-19
    1326676676676673020,0102013-07-17
    1336676676676671510,0052013-07-16
    1346786786786781510,1702013-07-10
    1356676676676671510,0052013-07-09
    136580580580580315182,7002013-06-24
    137678678678678188127,4642013-06-06
    1386766766766761510,1402013-05-23
    1396786786786781610,8482013-05-07
    140679679679679200135,7982013-05-01
    141680680680680315214,1972013-04-30
    1426806796796801,4851,009,2002013-04-24
    14368068068068042,7202013-04-10
    1446806806806802114,2802013-04-08
    145700700700700270189,0002013-04-04
    146730730730730341248,9302013-04-03
    147680680680680300204,0002013-04-02
    1486996996996997048,9302013-04-01
    1496086086086083018,2402013-03-19
    1505295295295293015,8702013-03-18
    151460460460460198,7402013-03-13
    1524004004004003,1821,272,8002013-02-20
    15337137137137119471,9742013-02-04
    15437037037037025293,2652013-01-15
    155425400400401721288,9252012-12-14
    1563703703703702,182807,3402012-12-11
    157370370370370299110,6302012-10-15
    158429429429429700300,3002012-10-10
    1594304304304307030,1002012-09-28
    1604994994994991,000499,0002012-09-26
    161500500500500204102,0002012-09-04
    16255054854855018299,9362012-06-18
    16354854854854815886,5842012-06-05
    164548548548548105,4802012-05-31
    16564464464464453,2202012-05-11
    1665605605605601810,0802012-04-26
    1676556516556515032,6302012-04-25
    168680680680680106,8002012-04-23
    16979979979979921,5982012-04-18
    1708007997998003,8203,055,9802012-04-13
    171799780780799460365,9692012-04-12
    172770735735770375277,5902012-04-06
    173720700700720557396,9002012-04-05
    174550500501550257128,8102012-01-17
    175510500510500390195,6002012-01-04
    17652051052051011961,1402012-01-03
    1775205205205207941,0802011-12-12
    17851551551551521,0302011-12-06
    1796005756005754626,8502011-12-02
    180600600600600216129,6002011-12-01
    1816716716716711610,7362011-11-30
    1826716716716719161,0612011-11-29
    1837827807827807961,6402011-11-24
    18485085085085086,8002011-11-23
    185850850850850152129,2002011-11-22
    1868507858118501,6451,318,5152011-11-21
    1878507858118501,6451,318,5152011-11-21
    1888507858118501,6451,318,5152011-11-21
    1898507858118501,6451,318,5152011-11-21
    190785785785785352276,3202011-11-18
    1916836806806831,6601,133,0902011-11-17
    192594530594594986578,2762011-11-16
    193517517517517240124,0802011-11-11
    194450450450450454204,3002011-11-01
    195450416416450339150,3472011-10-28
    19641641641641613756,9922011-09-30
    19744944944944918984,8612011-09-27
    1984484484484487031,3602011-09-26
    19944844844844852,2402011-09-21
    200449449449449300134,7002011-09-07
    20144844844844862,6882011-09-05
    2023903903903906324,5702011-08-26
    203390390390390155,8502011-08-25
    204450450450450104,5002011-07-01
    20540040040040015060,0002011-06-23
    2064004004004003012,0002011-06-21
    2074004004004006927,6002011-06-15
    2084004004004006325,2002011-06-13
    2094004004004006927,6002011-06-06
    21040040040040041,6002011-06-03
    211460450450460354162,2002011-05-25
    212470460470460259121,0302011-05-19
    2134894894894897034,2302011-05-17
    214575575575575105,7502011-04-08
    215575575575575389223,6752011-03-18
    216500499499500632315,6842011-02-11
    21750050050050016884,0002011-01-28
    218480440440480434204,8802011-01-19
    219420420420420323135,6602011-01-18
    22044044044044018782,2802011-01-14
    221440390390440557232,0802011-01-11
    22239039039039020078,0002011-01-04
    223450450450450391175,9502010-11-09
    224400380380400803311,2202010-11-03
    225400380380400803311,2202010-11-03
    226400380380400803311,2202010-11-02
    22740040040040018072,0002010-09-24
    228380350350380385142,3102010-07-14
    229380380380380300114,0002010-06-24
    23038038038038012848,6402010-05-06
    231380380380380280106,4002010-04-20
    2323663663663666323,0582010-04-12
    233335312312335338106,8362010-03-24
    234366366366366499182,6342009-10-28
    235366366366366283103,5782009-09-21
    236366366366366155,4902009-05-14
    2374304304304306527,9502009-04-27
    23845045045045012656,7002009-04-06
    23949049049049052,4502008-12-26
    24049049049049041,9602008-12-16
    24150050050050015075,0002008-11-24
    2425535535535536033,1802008-11-11
    243650650650650102008-10-29
    24465065065065013386,4502008-09-01
    245650650650650441286,6502008-08-28
    246650650650650302196,3002008-08-25
    247650650650650511332,1502008-08-21
    24865065065065012078,0002008-08-19
    249650650650650231150,1502008-08-15
    25065065065065013889,7002008-08-13
    2516506506506507045,5002008-08-08
    252650650650650640416,0002008-08-07
    253650650650650250162,5002008-07-25
    254650650650650504327,6002008-07-21
    255650650650650106,5002008-07-17
    256650650650650106,5002008-07-14
    257650650650650388252,2002008-07-03
    258650650650650430279,5002008-07-02
    25965065065065010065,0002008-06-26
    26065065065065010165,6502008-06-23
    2616506456506501,147741,7352008-06-20
    262650650650650346224,9002008-06-17
    2636506506506502,2161,440,4002008-06-16
    264650600600650609386,4002008-06-12
    265600600600600780468,0002008-06-10
    2666506506506501,437934,0502008-05-27
    26765065065065013688,4002008-05-19
    26865065065065013889,7002008-05-13
    269650650650650180117,0002008-05-09
    27067067067067010067,0002008-05-02
    27165065065065012078,0002008-05-01
    272650650650650272176,8002008-04-30
    27365065065065012681,9002008-04-24
    274650650650650389252,8502008-04-22
    275650650650650366237,9002008-04-21
    276600600600600106,0002008-04-18
    277600542550600975570,0882008-04-10
    27854247147154215779,4852008-04-08
    27947147147147120094,2002008-04-07
    28041035041041022290,7202008-04-03
    281411411411411104,1102008-04-02
    282480480480480104,8002008-04-01
    28355555555555552,7752008-03-31
    284650595595650165106,9752008-03-27
    285650650650650200130,0002008-03-26
    286680680680680783532,4402008-03-24
    2877007007007004632,2002008-03-18
    28870070070070021,4002008-03-14
    289700700700700300210,0002008-03-12
    290700700700700350245,0002008-03-10
    291700700700700300210,0002008-03-07
    2926506506506506340,9502008-03-04
    293650650650650174113,1002008-02-28
    294690650690650361235,2502008-02-26
    295690690690690451311,1902008-02-18
    296650650650650180117,0002008-02-15
    297650645650650584378,0502008-02-14
    29865065065065010065,0002008-01-08
    29969069069069042,7602007-12-19
    3008008008008002016,0002007-10-03
    30184084084084010084,0002007-09-21
    3028508508508505647,6002007-09-11
    3038508508508504538,2502007-09-07
    304800800800800360288,0002007-09-03
    30570070070070011681,2002007-08-30
    3066506506506501,325861,2502007-08-28
    30760060060060010060,0002007-08-27
    308550550550550232127,6002007-08-24
    309500500500500612306,0002007-08-22
    31050050050050015175,5002007-08-20
    3115014204205002,6381,303,5952007-08-16
    31235635635635623282,5922007-08-13
    3133563563563566021,3602007-08-07
    3143503503503506823,8002007-07-20
    3153002402403001,635459,9602007-07-06
    31624024024024018043,2002007-06-26
    31725125125125120451,2042007-06-22
    318250250250250970242,5002007-06-15
    3191501501501507310,9502007-05-30
    32015015015015018027,0002007-05-18
    32115015015015026639,9002007-05-11
    322150130130150888124,8002007-02-06
    323120120120120354,2002007-02-02
    32412012012012040848,9602007-01-11
    32512012012012020724,8402007-01-03
    326120120120120698,2802006-12-25
    32712012012012041449,6802006-11-27
    32812012012012044052,8002006-11-21
    32912012012012013516,2002006-10-20
    330120120120120546,4802006-10-10
    33112012012012030036,0002006-10-04
    332100100100100666,6002006-09-19
    33310010010010014014,0002006-08-22
    33410010010010012012,0002006-08-01
    33510010010010020420,4002006-07-03
    3361001001001001,285128,5002006-06-13
    337100100100100707,0002006-06-12
    33810010010010013913,9002006-06-06
    33910010010010024924,9002006-05-23
    340100100100100181,8002006-05-04
    34110010010010062962,9002006-04-14
    34210010010010028028,0002006-03-28
    34310010010010014414,4002006-03-21
    34410010010010045245,2002006-03-16
    345100100100100686,8002006-03-10
    34610010010010049249,2002006-03-09
    34710010010010019819,8002006-03-03
    34810010010010031831,8002006-03-02
    34910010010010018818,8002006-02-20
    350100100100100969,6002006-02-14
    35110010010010014414,4002006-02-09
    35210010010010021021,0002006-01-26
    353100100100100181,8002006-01-13
    354100100100100898,9002006-01-10
    355104104104104373,8482006-01-03
    3567070707042129,4702005-09-29
    3577070707027219,0402005-09-21
    3587070707040828,5602005-09-20
    3597070707074051,8002005-09-19
    360706060702,121138,7602005-09-16
    36160606060603,6002005-08-29
    362606060601408,4002005-08-24
    36315015015015020430,6002005-05-30
    36450505050703,5002005-05-20
    3655050505020410,2002005-02-23
    36618181818270,8064,874,5082005-01-24
    3671515151582312,3452004-11-24
    36820192019270,8065,379,2372004-11-18
    369202020201803,6002004-08-27
    370202020201362,7202004-08-10
    371202020203,55771,1402004-08-09
    372202020203,23264,6402004-08-06
    373202020204,61692,3202004-08-05
    3742020202087817,5602004-08-04
    375202020202,42948,5802004-08-02
    376202020203,53370,6602004-07-30
    377502050205,867123,4602004-07-29
    378202020202,54350,8602004-07-28
    379202020205,375107,5002004-07-27
    380202020202,58751,7402004-07-26
    381202020201,60032,0002004-07-21
    3822020202063012,6002004-07-20
    383202020201,91938,3802004-07-19
    3842020202018,501370,0202004-07-16
    385202020202,18743,7402004-07-09
    3867018702227,169573,2142004-07-08
    3874520452210,185359,9362004-07-07
    38820202020125,2652,505,3002004-07-06
    389202020201,32126,4202004-07-05
    3902020202056,0091,120,1802004-07-02
    391404040401365,4402004-06-09
    3924040404032012,8002004-05-21
    39340404040692,7602004-04-12
    3944040404089635,8402004-04-09
    3954343434344118,9632004-02-10
    3964343434347520,4252004-02-05
    397707070701399,7302004-02-03
    398704343431,05061,0802004-02-02
    39941414141451,8452004-01-19
    400454545451727,7402004-01-08
    401414141411897,7492004-01-06
    4024141414152121,3612004-01-05
    403313131311354,1852003-12-30
    4042020202054910,9802003-12-23
    405202020201292,5802003-12-15
    406202020203507,0002003-12-10
    407232323232195,0372003-12-08
    408202020202765,5202003-12-03
    4094037374097838,4752003-12-02
    4103737373756220,7942003-11-25
    411373737371204,4402003-11-21
    4124040404026810,7202003-11-17
    4133737373747817,6862003-11-11
    4143837383767025,2802003-11-06
    4153737373749418,2782003-11-05
    416353535351766,1602003-10-31
    417353535351776,1952003-10-29
    4183535353534912,2152003-10-28
    4193535353540214,0702003-10-27
    4203535353544415,5402003-10-22
    421353535352709,4502003-10-20
    422353535352207,7002003-10-16
    42335353535863,0102003-10-10
    4243535353543615,2602003-10-09
    4253535353549217,2202003-10-08
    4263535353538713,5452003-10-03
    427353535351806,3002003-10-02
    428353535352829,8702003-10-01
    4293535353543815,3302003-09-30
    4303535353548516,9752003-09-29
    43135353535431,5052003-09-25
    4323535353535912,5652003-09-24
    4333535353558120,3352003-09-23
    4348040408038327,9202003-09-16
    43528028028028030,0008,400,0002003-08-29
    4364004004004001,000400,0002003-07-07
    437303030303279,8102003-06-19
    438151515152583,8702003-06-18
    439151515151392,0852003-06-16
    440151515151442,1602003-06-12
    441151515151742,6102003-05-27
    442151010152693,3902003-05-26
    443101010101921,9202003-05-23
    444101010104914,9102003-05-22
    445101010101291,2902003-05-19
    446101010102152,1502003-05-14
    447101010103003,0002003-05-12
    448101010103443,4402003-05-07
    449272727272887,7762003-05-01
    450252121253537,9292003-04-28
    45120202020911,8202003-04-22
    45217171717901,5302003-04-21
    453171717172394,0632003-04-16
    454171515172824,7042003-04-09
    45515151515961,4402003-04-07
    456151515154987,4702003-04-03
    457151515155678,5052003-04-02
    458151515151291,9352003-04-01
    459151515151722,5802003-03-31
    46010101010666602003-03-28
    46188883062,4482003-03-26
    46288883843,0722003-03-25
    46355557713,8552003-02-21
    46455551,0095,0452003-01-31
    46555556,27731,3852003-01-07
    46655558324,1602003-01-06
    46755556823,4102003-01-02
    468202020201002,0002002-12-31
    46955556513,2552002-12-26
    470555515,33776,6852002-12-25
    47155551,5587,7902002-12-24
    47265651,5077,8502002-12-23
    4731051057,82744,1602002-12-19
    474101010101,22412,2402002-12-18
    475101010101,11711,1702002-12-17
    476101010108408,4002002-12-16
    4772020202093918,7802002-12-12
    478101010109599,5902002-11-12
    479101010108968,9602002-11-11
    48066666666543,5642002-05-14
    48111111201202001-11-02
    4826060606028016,8002001-04-30
    483313131314,822149,4822001-04-06
    484313131312,00062,0002001-04-04
    485222222225,000110,0002001-01-16
    4864040404028011,2002000-12-08
    4875555512552000-10-13
    488404040401947,7602000-10-06
    489102210212,716435,6562000-08-18
    490222242,99685,9922000-08-17
    4911010101028,085280,8502000-08-16
    492202020202,71654,3202000-08-11
    49330303030631,8902000-08-01
    4945555555526814,7402000-07-25
    4955010105074110,0102000-07-21
    496505050501,50075,0002000-06-30
    49740404040682,7202000-06-29
    4984040404068427,3602000-06-26
    499303030302768,2802000-06-19
    500404040401606,4002000-04-12
    501404040401506,0002000-04-11
    50240404040602,4002000-03-02
    50330303030561,6802000-02-01
    50410010010010020320,3002000-01-10
    5056060606024914,9401999-12-23
    506505050501266,3001999-12-22
    5073131313136011,1601999-12-15
    # Огноо тараасан хэлбэр Нэгж хувьцаанд ногдох ногдол ашиг
    120140
    220130
    320120
    420110

    Мэдээ

    Нийтлэл