Company detail

AAR -320.00 -3.16%|AIC -10.00 -0.70%|ADB -5.66 -2.79%|XOC 2.10 1.33%|LEN -0.09 -0.22%|APU -5.91 -0.79%|MND 0.85 1.29%|BUK 20.00 3.28%|NEH -0.45 -2.25%|BOD -1.00 -0.77%|GOV -3.35 -1.38%|TTL 300.00 4.00%|BDS 63.60 7.43%|SUU -1.19 -0.57%|ERD 8.97 0.94%|ITL -4.00 -4.76%|TUM 2.36 1.09%|MNP -1.00 -0.12%|MBW -2.00 -1.10%|RMC -1.00 -4.17%|INV -116.00 -3.50%|ETR -13.00 -11.50%|HGN 5.03 6.71%|UID -8.00 -0.53%|MFC 0.00 0.00%|SHV 238.00 14.32%|MMX 248.00 9.60%|HBO 0.00 0.00%|JLT 17.40 15.00%|SOH 12.00 12.00%|MCH -8.90 -2.03%|ADL -10.00 -1.05%|JTB 0.00 0.00%|HRM 2.26 1.68%|TCK 520.00 3.64%|MVO 0.00 0.00%|ADU 13.00 2.00%|BAN 34.00 3.31%|SHG 83.62 9.82%|MRX 1.35 5.97%|OLL -2.00 -9.09%|

""Bayan Aldar"" JSC (VIK)

Close 17 0.00 (0.00% ) 2021-03-01

name: ""Bayan Aldar"" JSC

symbol: VIK

companycode: 438

sector: supply

address: Jinst,Uliastai sum,Zabkhan province,Mongolia

phone: 3039, 2551

fax: 976-0146-221121

email:

web:

no_information

previousClose	17
openingPrice	17
Closing_price	17.00
VWAP	18
highPrice	18
Low_price	17
52wk	22.99 / 17
outstanding_shares	202,679

n/a
n/a
market_cap	3,445,543
BID Volume	150
BID Price	16
Ask Price	17
Ask Volume	320

no_information

#	price				trade
#	high	low	open	close	volume	value	date
1	18	17	17	17	6,282	112,736	2021-03-01
2	17	17	17	17	2,034	34,578	2021-02-26
3	17	16	16	17	6,636	108,150	2021-02-25
4	17	17	17	17	247	4,174	2021-02-24
5	18	18	18	18	10,000	175,000	2021-02-03
6	18	18	18	18	3,612	64,713	2021-02-02
7	19	18	19	18	10,805	193,683	2021-02-01
8	21	19	21	19	11,542	231,730	2021-01-29
9	19	18	19	18	800	14,750	2021-01-28
10	17	17	17	17	2,700	44,551	2021-01-27
11	17	17	17	17	5,500	91,875	2021-01-25
12	17	17	17	17	600	10,020	2021-01-22
13	17	17	17	17	4,160	71,266	2021-01-21
14	17	17	17	17	11,777	201,412	2021-01-20
15	18	18	18	18	3,600	63,000	2021-01-19
16	18	18	18	18	8,000	144,000	2021-01-18
17	19	18	19	18	14,112	260,265	2021-01-14
18	19	19	19	19	4,500	85,720	2021-01-13
19	22	22	22	22	1,000	21,500	2021-01-07
20	23	23	23	23	2,596	59,340	2021-01-06
21	21	20	20	20	9,000	181,491	2020-12-30
22	21	21	21	21	200	4,100	2020-12-28
23	23	18	21	18	27,734	517,263	2020-12-25
24	19	19	19	19	2,000	37,000	2020-12-11
25	19	19	19	19	2,850	52,735	2020-12-10
26	19	19	19	19	500	9,250	2020-12-08
27	19	19	19	19	250	4,625	2020-12-07
28	19	19	19	19	400	7,400	2020-12-02
29	19	19	19	19	425	7,863	2020-12-01
30	19	19	19	19	534	9,879	2020-11-30
31	16	16	16	16	3,000	48,300	2020-11-12
32	16	16	16	16	3,500	56,350	2020-10-20
33	15	15	15	15	5,000	75,000	2020-10-08
34	16	16	16	16	500	8,000	2020-09-29
35	15	15	15	15	1,500	22,530	2020-09-25
36	14	14	14	14	349	4,991	2020-09-22
37	14	14	14	14	500	7,150	2020-09-17
38	14	14	14	14	1	14	2020-09-16
39	14	14	14	14	150	2,145	2020-09-14
40	14	14	14	14	500	7,150	2020-09-11
41	14	14	14	14	558	7,868	2020-09-10
42	14	14	14	14	1,500	21,000	2020-09-09
43	14	14	14	14	100	1,400	2020-09-08
44	15	15	15	15	1,498	21,721	2020-09-03
45	16	16	16	16	21,000	325,500	2020-08-20
46	16	16	16	16	8,000	124,000	2020-08-18
47	16	16	16	16	100	1,595	2020-08-17
48	16	16	16	16	34,000	542,300	2020-08-14
49	16	16	16	16	38	608	2020-08-13
50	16	16	16	16	21,000	336,000	2020-08-12
51	17	17	17	17	2,600	42,900	2020-08-11
52	17	17	17	17	10,000	165,000	2020-08-10
53	16	16	16	16	25,000	402,500	2020-08-07
54	17	17	17	17	8,500	140,250	2020-08-06
55	17	17	17	17	7,002	119,034	2020-08-05
56	17	17	17	17	8,200	138,580	2020-08-04
57	18	16	16	17	10,039	175,624	2020-08-03
58	18	18	18	18	50,000	895,000	2020-07-31
59	19	19	19	19	10,500	199,500	2020-07-30
60	19	19	19	19	7,500	141,750	2020-07-29
61	19	19	19	19	7,000	133,700	2020-07-28
62	19	19	19	19	10,000	193,000	2020-07-24
63	20	20	20	20	40,000	780,000	2020-07-23
64	20	20	20	20	25,010	495,198	2020-07-22
65	21	21	21	21	22,000	451,000	2020-07-20
66	22	22	22	22	30,000	645,000	2020-07-17
67	23	23	23	23	23,000	517,500	2020-07-16
68	23	23	23	23	23,000	524,400	2020-07-10
69	21	21	21	21	3,556	74,676	2020-07-09
70	24	24	24	24	10,494	251,856	2020-04-21
71	25	25	25	25	9,000	225,000	2020-04-17
72	25	25	25	25	100	2,502	2020-04-06
73	25	25	25	25	150	3,753	2020-04-03
74	25	25	25	25	150	3,753	2020-03-25
75	25	25	25	25	50	1,251	2020-03-24
76	25	25	25	25	100	2,502	2020-03-23
77	25	25	25	25	150	3,753	2020-03-20
78	25	25	25	25	80	2,002	2020-03-19
79	25	25	25	25	50	1,251	2020-03-18
80	26	25	26	26	200	5,105	2020-03-17
81	25	25	25	25	30	751	2020-03-16
82	25	25	25	25	70	1,751	2020-03-13
83	25	25	25	25	70	1,751	2020-03-12
84	25	25	25	25	120	3,002	2020-03-11
85	25	25	25	25	1,000	25,020	2020-03-10
86	25	25	25	25	100	2,502	2020-03-09
87	25	25	25	25	280	7,006	2020-03-06
88	25	25	25	25	120	3,002	2020-03-05
89	25	25	25	25	100	2,502	2020-03-04
90	25	25	25	25	290	7,256	2020-03-03
91	25	25	25	25	310	7,756	2020-03-02
92	25	25	25	25	250	6,253	2020-02-28
93	25	25	25	25	300	7,500	2020-02-27
94	29	25	29	26	300	7,875	2020-02-21
95	29	25	29	25	925	24,963	2020-02-20
96	25	25	25	25	2,500	62,500	2020-02-19
97	26	23	23	25	2,750	68,300	2020-02-18
98	23	23	23	23	50	1,150	2020-02-17
99	1,000	1,000	1,000	1,000	65	65,000	2019-10-29
100	1,000	1,000	1,000	1,000	1,976	1,976,000	2019-10-10
101	1,000	1,000	1,000	1,000	1	1,000	2019-10-02
102	1,000	1,000	1,000	1,000	21	21,000	2019-08-05
103	1,000	1,000	1,000	1,000	1,959	1,959,000	2019-07-30
104	1,124	1,124	1,124	1,124	1	1,124	2019-07-29
105	1,322	1,322	1,322	1,322	13	17,186	2019-07-05
106	1,150	1,150	1,150	1,150	15	17,250	2019-07-02
107	1,000	1,000	1,000	1,000	35	35,000	2019-06-10
108	1,000	1,000	1,000	1,000	839	839,000	2019-06-07
109	1,001	1,001	1,001	1,001	7	7,007	2019-04-17
110	1,001	1,001	1,001	1,001	1	1,001	2019-04-11
111	1,001	1,001	1,001	1,001	5	5,005	2019-04-08
112	1,001	1,001	1,001	1,001	5	5,005	2019-04-05
113	1,001	1,001	1,001	1,001	15	15,015	2019-03-26
114	920	920	920	920	25	23,000	2019-03-22
115	805	700	701	800	157	125,652	2019-03-21
116	700	580	580	700	195	125,100	2018-12-12
117	635	635	635	635	2	1,270	2018-05-28
118	747	747	747	747	26	19,422	2018-05-18
119	747	747	747	747	9	6,723	2018-05-17
120	650	650	650	650	593	385,450	2018-04-26
121	580	580	580	580	5	2,900	2018-03-13
122	700	650	650	699	345	241,000	2018-01-17
123	650	650	650	650	100	65,000	2017-12-28
124	750	750	750	750	35	26,250	2017-12-13
125	750	750	750	750	65	48,750	2017-12-06
126	850	850	850	850	110	93,500	2017-11-29
127	980	980	980	980	100	98,000	2017-11-23
128	1,100	1,100	1,100	1,100	100	110,000	2017-11-14
129	1,100	1,100	1,100	1,100	10	11,000	2017-11-01
130	1,200	1,200	1,200	1,200	1	1,200	2017-02-02
131	1,069	1,069	1,069	1,069	200	213,800	2016-09-30
132	1,070	1,050	1,050	1,068	354	378,180	2016-09-15
133	1,070	1,070	1,070	1,070	200	214,000	2016-08-25
134	1,100	1,100	1,100	1,100	100	110,000	2016-08-22
135	1,300	1,300	1,300	1,300	8	10,400	2016-04-07
136	1,300	1,290	1,300	1,295	8	10,360	2016-03-31
137	1,333	1,333	1,333	1,333	10	13,330	2016-01-05
138	1,550	1,550	1,550	1,550	5	7,750	2015-12-14
139	1,600	1,600	1,600	1,600	5	8,000	2015-12-11
140	1,750	1,750	1,750	1,750	18	31,500	2015-09-14
141	1,824	1,824	1,824	1,824	100	182,400	2015-03-13
142	1,600	1,600	1,600	1,600	10	16,000	2015-01-14
143	1,699	1,699	1,699	1,699	1	1,699	2014-07-25
144	1,950	1,950	1,950	1,950	10	19,500	2014-07-07
145	1,699	1,699	1,699	1,699	3	5,097	2014-06-05
146	1,725	1,725	1,725	1,725	6	10,350	2014-04-03
147	1,500	1,500	1,500	1,500	13	19,500	2014-03-18
148	1,500	1,500	1,500	1,500	110	165,000	2014-03-13
149	1,500	1,500	1,500	1,500	2,255	3,382,500	2014-03-04
150	1,500	1,499	1,499	1,500	220	329,990	2014-02-24
151	1,499	1,499	1,499	1,499	5	7,495	2014-01-28
152	1,400	1,400	1,400	1,400	10	14,000	2014-01-10
153	1,275	1,275	1,275	1,275	15	19,125	2014-01-08
154	1,500	1,500	1,500	1,500	5	7,500	2013-12-31
155	1,700	1,700	1,700	1,700	20	34,000	2013-11-12
156	1,668	1,668	1,668	1,668	50	83,400	2013-11-07
157	1,600	1,540	1,540	1,600	40	62,200	2013-11-05
158	1,451	1,451	1,451	1,451	50	72,550	2013-10-28
159	1,400	1,400	1,400	1,400	44	61,600	2013-10-24
160	1,400	1,400	1,400	1,400	20	28,000	2013-10-11
161	1,265	1,260	1,260	1,262	36	45,435	2013-09-10
162	1,100	1,100	1,100	1,100	15	16,500	2013-08-22
163	1,148	1,148	1,148	1,148	1	1,148	2013-07-25
164	1,350	1,350	1,350	1,350	122	164,700	2013-07-15
165	1,388	1,300	1,300	1,388	65	85,102	2013-07-10
166	1,207	1,207	1,207	1,207	10	12,070	2013-07-09
167	1,050	1,050	1,050	1,050	5	5,250	2013-07-08
168	1,050	1,050	1,050	1,050	5	5,250	2013-07-05
169	1,050	1,050	1,050	1,050	5	5,250	2013-07-02
170	1,150	1,000	1,000	1,075	10	10,750	2013-06-27
171	1,000	1,000	1,000	1,000	5	5,000	2013-06-25
172	1,000	1,000	1,000	1,000	5	5,000	2013-06-24
173	949	949	949	949	2	1,898	2013-06-21
174	825	825	825	825	5	4,126	2013-06-20
175	718	718	718	718	1	718	2013-06-18
176	624	624	624	624	4	2,496	2013-06-17
177	543	543	543	543	3	1,629	2013-06-14
178	472	472	472	472	2	944	2013-06-13
179	411	411	411	411	1	411	2013-06-12
180	357	357	0	0	143,820	51,343,740	2013-06-12
181	357	357	357	357	31	11,067	2013-06-11
182	356	356	356	356	10	3,560	2013-05-21
183	355	355	355	355	10	3,550	2013-05-02
184	415	415	415	415	698	289,670	2013-04-26
185	415	415	415	415	9	3,735	2013-04-23
186	485	485	485	485	10	4,850	2013-04-17
187	570	570	570	570	200	114,000	2013-04-12
188	660	570	570	608	190	115,500	2013-04-08
189	670	670	670	670	3	2,010	2013-03-27
190	780	780	780	780	5	3,900	2013-03-15
191	910	910	910	910	5	4,550	2013-03-13
192	1,050	1,050	1,050	1,050	3	3,150	2013-03-11
193	1,235	1,235	1,235	1,235	5	6,175	2013-02-28
194	1,448	1,448	1,448	1,448	5	7,240	2013-02-27
195	1,662	1,662	1,662	1,662	5	8,310	2013-02-19
196	1,955	1,955	1,955	1,955	2	3,910	2013-02-05
197	2,300	2,300	2,300	2,300	31	71,300	2013-01-21
198	2,400	2,400	2,400	2,400	31	74,400	2012-12-21
199	2,500	2,500	2,500	2,500	2	5,000	2012-05-22
200	2,800	2,299	2,299	2,800	160	399,985	2012-04-27
201	2,650	2,500	2,500	2,650	28	73,000	2012-04-12
202	2,500	2,500	2,500	2,500	30	75,000	2012-04-11
203	670	670	670	670	1,388	929,960	2012-01-20
204	733	733	733	733	3	2,199	2012-01-17
205	842	842	842	842	20	16,840	2012-01-11
206	733	733	733	733	15	10,995	2011-12-21
207	701	701	701	701	437	306,337	2011-12-20
208	610	610	610	610	7,705	4,700,050	2011-12-16
209	531	531	531	531	2	1,062	2011-12-14
210	624	624	624	624	5	3,120	2011-12-09
211	733	733	733	733	4	2,932	2011-11-21
212	733	733	733	733	4	2,932	2011-11-21
213	733	733	733	733	4	2,932	2011-11-21
214	733	733	733	733	4	2,932	2011-11-21
215	638	638	638	638	15	9,570	2011-11-16
216	555	555	555	555	15	8,325	2011-11-11
217	483	483	483	483	15	7,245	2011-11-10
218	420	420	420	420	15	6,300	2011-11-09
219	366	366	366	366	15	5,490	2011-11-08
220	319	319	319	319	15	4,785	2011-11-07
221	278	278	278	278	15	4,170	2011-11-04
222	242	242	242	242	15	3,630	2011-11-03
223	242	242	242	242	15	3,630	2011-11-03
224	211	211	211	211	10	2,110	2011-11-01
225	184	184	184	184	142	26,128	2011-08-30
226	160	160	160	160	437	69,920	2011-07-26
227	160	160	160	160	348	55,680	2011-07-25
228	160	160	160	160	10	1,600	2011-05-18
229	146	140	140	146	17	2,440	2011-05-04
230	140	140	140	140	1	140	2011-05-02
231	140	138	138	140	30	4,160	2011-04-21
232	127	127	127	127	20	2,540	2011-03-18
233	111	111	111	111	10	1,110	2011-03-17
234	97	97	97	97	9	873	2011-03-09
235	97	97	97	97	4	388	2011-02-28
236	85	85	85	85	14	1,190	2010-06-07
237	84	84	84	84	40	3,360	2010-05-26
238	84	84	84	84	3	252	2010-05-10
239	84	84	84	84	20	1,680	2010-03-24
240	84	84	84	84	36	3,024	2010-01-04
241	98	98	98	98	100	9,800	2009-12-24
242	115	115	115	115	40	4,600	2009-12-03
243	115	115	115	115	263	30,245	2008-07-03
244	115	115	115	115	500	57,500	2008-06-27
245	111	111	111	111	8	888	2008-06-23
246	100	100	100	100	10	1,000	2008-06-16
247	111	111	111	111	36	3,996	2008-06-06
248	130	120	120	130	20	2,560	2008-04-08
249	140	130	130	140	79	10,630	2008-02-12
250	150	150	150	150	100	15,000	2007-08-30
251	100	50	50	100	145	7,650	2007-08-29
252	50	50	50	50	171	8,550	2007-08-23
253	50	50	50	50	133	6,650	2007-07-16
254	11	11	11	11	5	55	2007-07-05
255	10	10	10	10	12	120	2007-05-15
256	10	10	10	10	1	10	2007-05-08
257	5	5	5	5	25	125	2006-12-15
258	5	5	5	5	1	5	2006-02-21
259	5	5	5	5	5	25	2005-03-04
260	5	5	5	5	10	50	2004-10-27
261	5	5	5	5	12	60	2004-05-21
262	10	10	10	10	408	4,080	2003-10-10
263	5	5	5	5	20	100	2002-12-26
264	10	10	10	10	20	200	2002-07-26
265	50	50	50	50	707	35,350	2002-01-07
266	8	8	8	8	589	4,712	2001-04-23
267	10	10	10	10	2	20	2001-01-08
268	12	12	12	12	5	60	2000-12-28
269	12	12	12	12	452	5,424	2000-08-23
270	10	10	10	10	8	80	2000-08-21
271	10	10	10	10	22	220	2000-06-28
272	10	10	10	10	8	80	2000-06-26
273	10	10	10	10	6	60	2000-05-29
274	10	10	10	10	4	40	2000-05-11
275	10	10	10	10	10	100	2000-05-10
276	20	20	20	20	403	8,060	2000-04-28
277	20	20	20	20	242	4,840	2000-04-17
278	10	10	10	10	1	10	2000-03-21
279	10	10	10	10	6	60	2000-03-01
280	10	10	10	10	14	140	2000-01-19
281	10	10	10	10	3	30	2000-01-04
282	10	10	10	10	3	30	2000-01-03

no_information

News Room

contributor

MAIN MENU

ABOUT BDSEC

RIGHT MENU

BROKERAGE

INVESTMENT BANKING

ADVISORY

INVESTOR STATION

ПОЧЕМУ BDSEC

Манай компани 1991 онд байгуулагдаж байсан ба 1997 онд менежментийн шинэчлэлт хийж хөрөнгө оруулалтын банкны цогц үйлчилгээг хүргэж эхэлсэн.