IPO

Trade Reports

Index

32934.81

( -66.51 -0.2% )
Index Unit Change
Top 20 Index 32934.81 -66.51
MSE A Index 12309.03 -42.66
MSE B Index 11432.34 -56.77

News

JUNE 29, 2022 TRADING REPORT

2022-06-29 14:08:34

On JUNE 29, 2022, a total of 377,961 securities worth MNT 1,701,510,435 were traded.

JUNE 28, 2022 TRADING REPORT

2022-06-28 14:03:26

On JUNE 28, 2022, a total of 400,891 securities worth MNT 463,392,290 were traded.

'BULGAN UNDRAGA’ JSC'S NAME CHANGED TO ‘CRYPTO NATIONS’ JSC

2022-06-27 15:53:39

Bayangol Hotel (BNG)

30020
0 ( 0.00% )
  • Previous closing price: 30,020.00
  • Opening price: 0.00
  • Closing price: 30,020.00
  • Current day`s VWAP: 0.00
  • Bid: 33,000.00 x 10
  • Ask: 34,780.00 x 8
  • Issued shares: 423,065
  • Outstanding shares: 381,133
  • Daily range: 0.00 - 0.00
  • Trade volume: 0
  • Turnover: 0.00
  • Number of transaction: 0
  • 52 weeks data: 20,820.00 - 35,000.00
  • ISIN: MN00BNG00134
  • Market Cap: 11,441,612,660.00
Bayangol Hotel
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 60,000 60,000 60,000 60,000 2 120,000 2014-10-03
2 60,000 60,000 60,000 60,000 10 600,000 2014-10-13
3 60,000 60,000 60,000 60,000 20 1,200,000 2014-10-21
4 60,000 60,000 60,000 60,000 41 2,460,000 2014-10-22
5 60,000 60,000 60,000 60,000 52 3,120,000 2014-10-24
6 60,000 60,000 60,000 60,000 4 240,000 2014-10-27
7 58,000 58,000 58,000 58,000 30 1,740,000 2014-11-13
8 58,000 58,000 58,000 58,000 20 1,160,000 2014-11-14
9 58,000 58,000 58,000 58,000 30 1,740,000 2014-11-17
10 58,000 58,000 58,000 58,000 30 1,740,000 2014-11-18
11 58,000 58,000 58,000 58,000 50 2,900,000 2014-11-21
12 58,000 58,000 58,000 58,000 10 580,000 2014-11-27
13 58,000 58,000 58,000 58,000 29 1,682,000 2014-11-28
14 58,000 58,000 58,000 58,000 30 1,740,000 2014-12-05
15 58,000 58,000 58,000 58,000 41 2,378,000 2014-12-10
16 58,000 58,000 58,000 58,000 60 3,480,000 2014-12-11
17 55,000 55,000 55,000 55,000 1 55,000 2014-12-17
18 57,000 54,000 57,000 54,000 18 975,000 2014-12-22
19 55,000 55,000 55,000 55,000 100 5,500,000 2014-12-26
20 58,000 58,000 58,000 58,000 1 58,000 2014-12-31
21 55,000 55,000 55,000 55,000 78 4,290,000 2015-01-06
22 58,000 58,000 58,000 58,000 1 58,000 2015-01-08
23 55,000 55,000 55,000 55,000 14 770,000 2015-01-14
24 55,050 55,050 55,050 55,050 49 2,697,450 2015-01-23
25 55,500 55,500 55,500 55,500 56 3,108,000 2015-02-10
26 55,500 55,500 55,500 55,500 81 4,495,500 2015-02-17
27 55,500 55,500 55,500 55,500 20 1,110,000 2015-03-03
28 53,000 53,000 53,000 53,000 6 318,000 2015-03-10
29 53,000 53,000 53,000 53,000 58 3,074,000 2015-03-11
30 53,000 53,000 53,000 53,000 32 1,696,000 2015-03-16
31 54,950 54,950 54,950 54,950 1 54,950 2015-03-27
32 54,950 54,950 54,950 54,950 1 54,950 2015-04-08
33 53,000 53,000 53,000 53,000 3 159,000 2015-04-23
34 53,000 53,000 53,000 53,000 17 901,000 2015-04-29
35 52,900 52,900 52,900 52,900 50 2,645,000 2015-05-11
36 52,750 52,750 52,750 52,750 2 105,500 2015-05-13
37 52,000 52,000 52,000 52,000 36 1,872,000 2015-05-18
38 52,000 52,000 52,000 52,000 34 1,768,000 2015-05-20
39 51,000 51,000 51,000 51,000 28 1,428,000 2015-05-25
40 50,000 50,000 50,000 50,000 6 300,000 2015-05-26
41 50,000 50,000 50,000 50,000 14 700,000 2015-05-27
42 50,000 50,000 50,000 50,000 19 950,000 2015-05-28
43 50,000 50,000 50,000 50,000 2 100,000 2015-05-29
44 50,000 50,000 50,000 50,000 52 2,600,000 2015-06-02
45 50,000 50,000 50,000 50,000 11 550,000 2015-06-03
46 50,000 50,000 50,000 50,000 49 2,450,000 2015-06-04
47 50,100 50,000 50,100 50,100 101 5,060,000 2015-06-08
48 50,100 50,100 50,100 50,100 100 5,010,000 2015-06-09
49 50,100 50,100 50,100 50,100 130 6,513,000 2015-06-10
50 50,100 50,000 50,100 50,050 109 5,457,000 2015-06-11
51 50,000 50,000 50,000 50,000 73 3,650,000 2015-06-15
52 49,000 49,000 49,000 49,000 307 15,043,000 2015-06-30
53 49,000 49,000 49,000 49,000 516 25,284,000 2015-07-01
54 49,800 49,000 49,000 49,080 17 834,600 2015-07-03
55 49,000 49,000 49,000 49,000 2 98,000 2015-07-08
56 49,000 49,000 49,000 49,000 25 1,225,000 2015-07-09
57 49,000 49,000 49,000 49,000 1 49,000 2015-07-27
58 48,960 48,960 48,960 48,960 2 97,920 2015-08-04
59 49,000 49,000 49,000 49,000 7 343,000 2015-08-20
60 47,800 47,800 47,800 47,800 2 95,600 2015-09-18
61 47,800 47,800 47,800 47,800 1 47,800 2015-09-22
62 47,800 47,800 47,800 47,800 24 1,147,200 2015-10-02
63 42,000 42,000 42,000 42,000 2 84,000 2015-10-12
64 42,000 42,000 42,000 42,000 1 42,000 2015-10-26
65 41,800 41,800 41,800 41,800 2 83,600 2015-10-27
66 41,800 41,800 41,800 41,800 1 41,800 2015-11-04
67 40,000 40,000 40,000 40,000 2 80,000 2015-11-05
68 38,020 38,020 38,020 38,020 3 114,060 2015-11-06
69 41,800 41,000 41,800 41,760 31 1,295,000 2015-11-16
70 41,000 41,000 41,000 41,000 32 1,312,000 2015-11-17
71 41,000 41,000 41,000 41,000 37 1,517,000 2015-11-20
72 41,000 41,000 41,000 41,000 1 41,000 2015-11-24
73 40,000 40,000 40,000 40,000 1 40,000 2015-12-01
74 40,000 38,040 38,040 39,540 21 830,200 2015-12-02
75 39,540 39,540 39,540 39,540 208 8,224,320 2015-12-09
76 39,540 39,540 39,540 39,540 68 2,688,720 2015-12-10
77 40,800 40,800 40,800 40,800 27 1,101,600 2015-12-16
78 40,800 40,800 40,800 40,800 20 816,000 2015-12-17
79 40,800 40,800 40,800 40,800 25 1,020,000 2015-12-18
80 40,800 40,800 40,800 40,800 28 1,142,400 2015-12-21
81 40,840 40,840 40,840 40,840 7 285,880 2015-12-22
82 40,840 40,840 40,840 40,840 25 1,021,000 2015-12-24
83 42,000 42,000 42,000 42,000 17 714,000 2015-12-25
84 42,000 42,000 42,000 42,000 58 2,436,000 2015-12-30
85 48,000 48,000 48,000 48,000 10 480,000 2015-12-31
86 46,000 46,000 46,000 46,000 1 46,000 2016-01-14
87 45,000 45,000 45,000 45,000 57 2,565,000 2016-02-05
88 46,000 45,800 45,800 45,920 137 6,293,000 2016-02-08
89 45,800 45,000 45,800 45,240 64 2,896,000 2016-02-15
90 48,000 48,000 48,000 48,000 1 48,000 2016-02-29
91 45,000 45,000 45,000 45,000 4 180,000 2016-03-09
92 48,000 48,000 48,000 48,000 1 48,000 2016-03-14
93 45,000 45,000 45,000 45,000 6 270,000 2016-03-21
94 45,000 45,000 45,000 45,000 6 270,000 2016-03-22
95 45,000 45,000 45,000 45,000 1 45,000 2016-03-23
96 45,000 45,000 45,000 45,000 1 45,000 2016-03-23
97 45,000 45,000 45,000 45,000 1 45,000 2016-03-24
98 45,000 45,000 45,000 45,000 9 405,000 2016-03-28
99 45,000 45,000 45,000 45,000 20 900,000 2016-03-29
100 45,000 45,000 45,000 45,000 40 1,800,000 2016-03-31
101 45,000 45,000 45,000 45,000 16 720,000 2016-04-01
102 45,000 45,000 45,000 45,000 14 630,000 2016-04-04
103 45,000 45,000 45,000 45,000 21 945,000 2016-04-05
104 44,000 44,000 44,000 44,000 4 176,000 2016-04-06
105 44,000 44,000 44,000 44,000 2 88,000 2016-04-07
106 44,000 44,000 44,000 44,000 20 880,000 2016-04-11
107 44,000 44,000 44,000 44,000 13 572,000 2016-04-12
108 44,000 44,000 44,000 44,000 20 880,000 2016-04-13
109 44,000 44,000 44,000 44,000 1 44,000 2016-04-14
110 43,800 43,800 43,800 43,800 35 1,533,000 2016-04-15
111 41,000 40,000 41,000 40,760 26 1,060,000 2016-04-25
112 37,500 37,500 37,500 37,500 2 75,000 2016-04-27
113 37,500 37,500 37,500 37,500 2 75,000 2016-04-28
114 37,500 37,500 37,500 37,500 3 112,500 2016-05-02
115 37,500 37,500 37,500 37,500 200 7,500,000 2016-05-05
116 37,500 37,500 37,500 37,500 8 300,000 2016-05-27
117 36,000 36,000 36,000 36,000 2 72,000 2016-05-31
118 38,000 38,000 38,000 38,000 56 2,128,000 2016-06-21
119 38,000 38,000 38,000 38,000 62 2,356,000 2016-06-24
120 39,000 38,000 39,000 38,300 120 4,595,000 2016-06-28
121 43,080 38,000 39,000 38,500 102 3,926,160 2016-06-30
122 38,000 38,000 38,000 38,000 40 1,520,000 2016-07-01
123 38,000 38,000 38,000 38,000 50 1,900,000 2016-07-04
124 38,000 38,000 38,000 38,000 53 2,014,000 2016-07-05
125 38,000 38,000 38,000 38,000 12 456,000 2016-07-06
126 38,000 38,000 38,000 38,000 54 2,052,000 2016-07-08
127 38,000 38,000 38,000 38,000 10 380,000 2016-07-19
128 38,000 38,000 38,000 38,000 30 1,140,000 2016-07-20
129 38,000 38,000 38,000 38,000 101 3,838,000 2016-07-21
130 38,000 38,000 38,000 38,000 20 760,000 2016-07-27
131 38,000 38,000 38,000 38,000 28 1,064,000 2016-07-29
132 43,680 43,680 43,680 43,680 3 131,040 2016-08-11
133 38,000 38,000 38,000 38,000 14 532,000 2016-08-17
134 38,020 38,000 38,020 38,020 2 76,020 2016-08-18
135 38,000 38,000 38,000 38,000 6 228,000 2016-08-23
136 41,960 41,960 41,960 41,960 1 41,960 2016-08-30
137 38,020 38,020 38,020 38,020 6 228,120 2016-09-13
138 38,020 38,020 38,020 38,020 1 38,020 2016-09-14
139 38,020 38,020 38,020 38,020 28 1,064,560 2016-09-20
140 38,020 38,020 38,020 38,020 34 1,292,680 2016-09-23
141 38,000 38,000 38,000 38,000 37 1,406,000 2016-10-14
142 40,000 40,000 40,000 40,000 20 800,000 2016-10-17
143 40,000 40,000 40,000 40,000 7 280,000 2016-11-02
144 40,000 40,000 40,000 40,000 3 120,000 2016-11-08
145 40,000 40,000 40,000 40,000 5 200,000 2016-11-09
146 41,000 41,000 41,000 41,000 5 205,000 2016-11-11
147 40,000 40,000 40,000 40,000 2 80,000 2016-11-14
148 40,000 40,000 40,000 40,000 12 480,000 2016-11-17
149 40,000 40,000 40,000 40,000 23 920,000 2016-11-24
150 42,000 42,000 42,000 42,000 5 210,000 2016-11-29
151 42,000 42,000 42,000 42,000 458 19,236,000 2016-11-30
152 42,000 42,000 42,000 42,000 36 1,512,000 2016-12-14
153 40,000 40,000 40,000 40,000 50 2,000,000 2016-12-20
154 42,000 42,000 42,000 42,000 106 4,452,000 2016-12-23
155 42,000 42,000 42,000 42,000 44 1,848,000 2016-12-26
156 42,000 42,000 42,000 42,000 8 336,000 2017-01-03
157 42,000 42,000 42,000 42,000 12 504,000 2017-01-04
158 42,000 42,000 42,000 42,000 6 252,000 2017-01-09
159 42,000 42,000 42,000 42,000 7 294,000 2017-01-12
160 42,400 42,000 42,000 42,000 208 8,736,400 2017-01-13
161 42,000 42,000 42,000 42,000 91 3,822,000 2017-01-16
162 42,000 42,000 42,000 42,000 4 168,000 2017-01-17
163 42,000 42,000 42,000 42,000 55 2,310,000 2017-01-18
164 42,000 42,000 42,000 42,000 150 6,300,000 2017-01-19
165 42,000 42,000 42,000 42,000 50 2,100,000 2017-01-20
166 41,000 41,000 41,000 41,000 1 41,000 2017-01-27
167 41,000 41,000 41,000 41,000 4 164,000 2017-01-30
168 42,000 41,000 42,000 41,160 6 247,000 2017-01-31
169 41,000 41,000 41,000 41,000 7 287,000 2017-02-02
170 40,000 40,000 40,000 40,000 10 400,000 2017-02-06
171 40,000 40,000 40,000 40,000 25 1,000,000 2017-02-07
172 40,000 40,000 40,000 40,000 4 160,000 2017-02-13
173 40,000 40,000 40,000 40,000 41 1,640,000 2017-02-14
174 40,000 40,000 40,000 40,000 51 2,040,000 2017-02-15
175 40,000 40,000 40,000 40,000 50 2,000,000 2017-02-16
176 35,100 35,000 35,000 35,020 42 1,470,700 2017-02-21
177 39,000 39,000 39,000 39,000 18 702,000 2017-02-22
178 40,000 40,000 40,000 40,000 307 12,280,000 2017-02-24
179 40,000 40,000 40,000 40,000 50 2,000,000 2017-03-02
180 40,000 40,000 40,000 40,000 30 1,200,000 2017-03-07
181 39,000 39,000 39,000 39,000 100 3,900,000 2017-03-10
182 38,000 37,040 38,000 37,100 944 35,027,200 2017-03-13
183 39,000 37,060 39,000 38,040 2 76,060 2017-03-16
184 39,000 37,040 39,000 38,400 5 192,040 2017-03-21
185 39,000 39,000 39,000 39,000 26 1,014,000 2017-03-23
186 40,000 40,000 40,000 40,000 10 400,000 2017-03-24
187 40,800 40,800 40,800 40,800 1 40,800 2017-03-28
188 41,000 41,000 41,000 41,000 2 82,000 2017-03-31
189 40,800 40,800 40,800 40,800 2 81,600 2017-04-04
190 40,000 40,000 40,000 40,000 2 80,000 2017-04-06
191 39,500 39,500 39,500 39,500 4 158,000 2017-04-10
192 39,500 39,500 39,500 39,500 20 790,000 2017-04-13
193 39,500 39,500 39,500 39,500 119 4,700,500 2017-04-17
194 38,020 37,020 38,000 37,460 54 2,022,880 2017-04-19
195 39,500 39,500 39,500 39,500 2 79,000 2017-05-01
196 40,000 40,000 40,000 40,000 13 520,000 2017-05-02
197 40,000 40,000 40,000 40,000 9 360,000 2017-05-03
198 38,000 38,000 38,000 38,000 5 190,000 2017-05-04
199 40,000 37,000 40,000 37,900 71 2,691,000 2017-05-17
200 38,000 38,000 38,000 38,000 7,644 290,472,000 2017-05-19
201 38,000 38,000 38,000 38,000 75 2,850,000 2017-05-25
202 38,000 38,000 38,000 38,000 25 950,000 2017-05-26
203 38,000 38,000 38,000 38,000 5 190,000 2017-05-30
204 38,000 38,000 38,000 38,000 63 2,394,000 2017-05-31
205 38,000 38,000 38,000 38,000 76 2,888,000 2017-06-02
206 37,200 37,000 37,200 37,020 95 3,516,340 2017-06-07
207 36,000 36,000 36,000 36,000 30 1,080,000 2017-06-09
208 38,000 38,000 38,000 38,000 5 190,000 2017-06-20
209 36,060 36,060 36,060 36,060 20 721,200 2017-06-21
210 37,000 37,000 37,000 37,000 70 2,590,000 2017-07-04
211 37,000 37,000 37,000 37,000 50 1,850,000 2017-07-05
212 37,000 37,000 37,000 37,000 95 3,515,000 2017-07-16
213 37,020 37,020 37,020 37,020 2 74,040 2017-07-18
214 37,020 37,000 37,020 37,000 56 2,072,020 2017-07-20
215 37,020 37,000 37,020 37,000 109 4,033,160 2017-07-21
216 37,000 37,000 37,000 37,000 100 3,700,000 2017-07-24
217 37,000 37,000 37,000 37,000 50 1,850,000 2017-07-25
218 37,000 37,000 37,000 37,000 50 1,850,000 2017-07-26
219 38,000 38,000 38,000 38,000 2 76,000 2017-07-28
220 38,000 38,000 38,000 38,000 44 1,672,000 2017-07-31
221 38,000 38,000 38,000 38,000 9 342,000 2017-08-01
222 37,000 37,000 37,000 37,000 1 37,000 2017-08-03
223 37,000 37,000 37,000 37,000 150 5,550,000 2017-08-08
224 37,000 37,000 37,000 37,000 75 2,775,000 2017-08-09
225 37,000 37,000 37,000 37,000 1 37,000 2017-08-14
226 37,000 36,500 37,000 36,800 5 184,000 2017-08-15
227 37,000 37,000 37,000 37,000 100 3,700,000 2017-08-16
228 37,000 37,000 37,000 37,000 1 37,000 2017-08-17
229 37,000 37,000 37,000 37,000 50 1,850,000 2017-08-21
230 37,000 37,000 37,000 37,000 160 5,920,000 2017-08-22
231 37,000 37,000 37,000 37,000 450 16,650,000 2017-08-23
232 37,000 36,800 37,000 36,900 200 7,380,000 2017-08-24
233 37,000 37,000 37,000 37,000 200 7,400,000 2017-08-25
234 37,000 37,000 37,000 37,000 100 3,700,000 2017-08-28
235 37,000 37,000 37,000 37,000 13 481,000 2017-08-30
236 36,500 36,000 36,500 36,040 100 3,603,000 2017-09-05
237 36,000 36,000 36,000 36,000 106 3,816,000 2017-09-08
238 37,000 36,000 36,000 36,120 401 14,486,000 2017-09-13
239 37,000 37,000 37,000 37,000 5 185,000 2017-09-15
240 36,000 35,500 36,000 35,760 202 7,221,600 2017-09-21
241 36,000 36,000 36,000 36,000 40 1,440,000 2017-09-25
242 36,500 36,500 36,500 36,500 15 547,500 2017-10-06
243 36,000 36,000 36,000 36,000 101 3,636,000 2017-10-09
244 36,500 36,500 36,500 36,500 22 803,000 2017-10-10
245 36,500 35,600 35,600 35,660 35 1,247,800 2017-10-11
246 36,500 36,500 36,500 36,500 20 730,000 2017-10-12
247 36,000 36,000 36,000 36,000 128 4,608,000 2017-10-17
248 36,000 36,000 36,000 36,000 101 3,636,000 2017-10-18
249 35,600 35,000 35,600 35,280 218 7,690,300 2017-10-19
250 35,500 35,500 35,500 35,500 39 1,384,500 2017-10-23
251 35,500 35,000 35,500 35,060 109 3,821,020 2017-10-24
252 35,500 35,500 35,500 35,500 16 568,000 2017-10-25
253 35,020 35,000 35,020 35,000 20 700,020 2017-10-26
254 35,020 35,000 35,020 35,000 241 8,435,020 2017-10-30
255 34,500 34,500 34,500 34,500 55 1,897,500 2017-11-01
256 35,500 35,500 35,500 35,500 8 284,000 2017-11-02
257 39,900 35,000 35,000 36,500 99 3,613,740 2017-11-07
258 38,000 35,000 36,500 37,140 421 15,633,000 2017-11-23
259 36,500 35,400 35,520 35,520 148 5,257,960 2017-11-24
260 35,000 35,000 35,000 35,000 8 280,000 2017-11-27
261 35,300 35,300 35,300 35,300 33 1,164,900 2017-11-29
262 35,020 35,000 35,020 35,000 89 3,115,840 2017-11-30
263 34,540 34,540 34,540 34,540 8 276,320 2017-12-04
264 34,520 34,500 34,520 34,500 46 1,587,020 2017-12-05
265 34,020 32,100 34,020 32,200 430 13,843,180 2017-12-11
266 32,600 32,500 32,540 32,560 42 1,367,800 2017-12-20
267 34,600 34,600 34,600 34,600 1 34,600 2017-12-21
268 32,320 32,320 32,320 32,320 52 1,680,640 2017-12-26
269 34,500 32,340 34,500 34,300 22 754,680 2017-12-28
270 32,500 32,320 32,500 32,440 14 454,280 2018-01-05
271 32,340 32,340 32,340 32,340 4 129,360 2018-01-10
272 35,400 33,000 33,000 35,220 14 493,200 2018-01-16
273 33,000 33,000 33,000 33,000 20 660,000 2018-01-17
274 36,500 36,500 36,500 36,500 1 36,500 2018-01-31
275 36,400 36,400 36,400 36,400 50 1,820,000 2018-02-05
276 36,400 36,400 36,400 36,400 50 1,820,000 2018-02-06
277 36,100 36,000 36,100 36,000 36 1,296,100 2018-02-08
278 35,980 35,980 35,980 35,980 16 575,680 2018-02-14
279 35,980 35,980 35,980 35,980 2 71,960 2018-02-21
280 33,500 33,500 33,500 33,500 10 335,000 2018-02-22
281 35,880 35,880 35,880 35,880 3 107,640 2018-02-28
282 34,000 34,000 34,000 34,000 101 3,434,000 2018-03-01
283 35,000 35,000 35,000 35,000 27 945,000 2018-03-05
284 35,000 35,000 35,000 35,000 3 105,000 2018-03-09
285 35,000 35,000 35,000 35,000 50 1,750,000 2018-03-12
286 35,500 34,000 34,000 35,500 66 2,268,000 2018-03-13
287 35,500 35,500 35,500 35,500 40 1,420,000 2018-03-15
288 35,500 35,500 35,500 35,500 30 1,065,000 2018-03-19
289 35,500 35,500 35,500 35,500 70 2,485,000 2018-03-21
290 35,500 35,500 35,500 35,500 1 35,500 2018-03-26
291 35,500 35,300 35,300 35,400 2 70,800 2018-03-27
292 35,400 35,400 35,400 35,400 1 35,400 2018-03-30
293 35,000 35,000 35,000 35,000 9 315,000 2018-04-02
294 35,000 35,000 35,000 35,000 1 35,000 2018-04-03
295 34,980 34,980 34,980 34,980 2 69,960 2018-04-04
296 34,980 34,980 34,980 34,980 2 69,960 2018-04-05
297 34,980 34,980 34,980 34,980 1 34,980 2018-04-06
298 34,000 34,000 34,000 34,000 20 680,000 2018-04-10
299 32,000 32,000 32,000 32,000 20 640,000 2018-04-17
300 32,000 32,000 32,000 32,000 4 128,000 2018-04-19
301 34,000 34,000 34,000 34,000 2 68,000 2018-04-25
302 35,000 34,900 34,900 34,960 7 244,740 2018-05-01
303 32,040 32,040 32,040 32,040 5 160,200 2018-05-09
304 35,380 35,360 35,360 35,360 5 176,840 2018-05-10
305 35,000 35,000 35,000 35,000 10 350,000 2018-05-17
306 32,020 32,020 32,020 32,020 4 128,080 2018-05-18
307 32,020 32,000 32,020 32,000 156 4,992,040 2018-05-21
308 32,020 32,000 32,020 32,000 10 320,040 2018-05-25
309 32,000 32,000 32,000 32,000 30 960,000 2018-05-31
310 32,000 32,000 32,000 32,000 62 1,984,000 2018-06-05
311 32,200 32,000 32,200 32,060 240 7,695,600 2018-06-19
312 31,000 30,000 31,000 30,460 220 6,700,000 2018-06-20
313 30,000 30,000 30,000 30,000 100 3,000,000 2018-06-21
314 30,500 30,000 30,500 30,000 211 6,330,500 2018-06-22
315 30,000 30,000 30,000 30,000 2 60,000 2018-06-26
316 30,000 30,000 30,000 30,000 50 1,500,000 2018-07-09
317 30,000 30,000 30,000 30,000 6 180,000 2018-07-19
318 30,000 30,000 30,000 30,000 50 1,500,000 2018-07-25
319 30,000 30,000 30,000 30,000 15 450,000 2018-07-27
320 30,000 30,000 30,000 30,000 133 3,990,000 2018-07-31
321 30,000 30,000 30,000 30,000 34 1,020,000 2018-08-01
322 30,000 30,000 30,000 30,000 5 150,000 2018-08-02
323 30,000 30,000 30,000 30,000 61 1,830,000 2018-08-06
324 30,000 30,000 30,000 30,000 1 30,000 2018-08-10
325 29,000 29,000 29,000 29,000 3 87,000 2018-08-15
326 29,000 28,000 29,000 28,320 85 2,408,000 2018-08-16
327 28,000 28,000 28,000 28,000 51 1,428,000 2018-08-17
328 28,000 28,000 28,000 28,000 80 2,240,000 2018-08-20
329 28,000 28,000 28,000 28,000 110 3,080,000 2018-08-22
330 30,000 30,000 30,000 30,000 94 2,820,000 2018-08-31
331 28,000 28,000 28,000 28,000 12 336,000 2018-09-13
332 28,000 28,000 28,000 28,000 88 2,464,000 2018-09-20
333 28,500 28,000 28,000 28,220 39 1,100,500 2018-09-21
334 30,000 29,200 29,200 30,000 28 820,000 2018-09-24
335 30,000 30,000 30,000 30,000 113 3,390,000 2018-09-27
336 30,000 30,000 30,000 30,000 99 2,970,000 2018-10-01
337 29,000 29,000 29,000 29,000 15 435,000 2018-10-03
338 30,000 28,500 30,000 28,500 4 115,500 2018-10-12
339 28,500 28,500 28,500 28,500 3 85,500 2018-10-16
340 30,000 30,000 30,000 30,000 362 10,860,000 2018-10-24
341 28,000 28,000 28,000 28,000 30 840,000 2018-11-13
342 28,000 28,000 28,000 28,000 62 1,736,000 2018-11-20
343 28,000 28,000 28,000 28,000 42 1,176,000 2018-11-21
344 28,000 28,000 28,000 28,000 12 336,000 2018-11-28
345 29,300 28,000 28,000 28,620 41 1,169,500 2018-12-11
346 29,940 29,940 29,940 29,940 14 419,160 2018-12-12
347 29,980 29,500 29,500 29,980 28 829,840 2018-12-13
348 29,900 29,900 29,900 29,900 1 29,900 2018-12-27
349 28,100 28,100 28,100 28,100 1 28,100 2019-01-07
350 28,500 28,100 28,500 28,100 29 815,300 2019-01-14
351 28,000 28,000 28,000 28,000 2 56,000 2019-01-21
352 28,100 28,100 28,100 28,100 2 56,200 2019-01-22
353 28,100 28,100 28,100 28,100 1 28,100 2019-01-23
354 29,500 29,500 29,500 29,500 10 295,000 2019-02-13
355 30,000 30,000 30,000 30,000 20 600,000 2019-02-18
356 30,000 30,000 30,000 30,000 19 570,000 2019-02-19
357 30,000 30,000 30,000 30,000 22 660,000 2019-02-20
358 30,000 30,000 30,000 30,000 10 300,000 2019-02-21
359 28,000 28,000 28,000 28,000 10 280,000 2019-02-25
360 30,000 30,000 30,000 30,000 5 150,000 2019-02-26
361 34,200 30,000 30,000 34,000 130 4,064,000 2019-02-27
362 34,000 34,000 34,000 34,000 1 34,000 2019-02-28
363 29,500 29,100 29,100 29,460 21 618,700 2019-03-04
364 29,900 28,300 28,300 29,900 47 1,336,500 2019-03-12
365 28,500 28,200 28,200 28,500 9 255,000 2019-03-13
366 29,000 29,000 29,000 29,000 82 2,378,000 2019-03-15
367 28,800 28,800 28,800 28,800 5 144,000 2019-03-19
368 30,000 30,000 30,000 30,000 105 3,150,000 2019-03-20
369 30,000 30,000 30,000 30,000 32 960,000 2019-03-21
370 29,980 29,980 29,980 29,980 2 59,960 2019-03-22
371 28,800 28,800 28,800 28,800 1 28,800 2019-03-25
372 29,980 29,980 29,980 29,980 2 59,960 2019-03-27
373 29,000 29,000 29,000 29,000 3 87,000 2019-03-28
374 28,800 28,100 28,800 28,160 11 309,800 2019-03-29
375 29,000 27,000 28,000 29,000 15 420,960 2019-04-03
376 29,000 29,000 29,000 29,000 1 29,000 2019-04-04
377 29,000 29,000 29,000 29,000 1 29,000 2019-04-05
378 27,000 27,000 27,000 27,000 1 27,000 2019-04-19
379 27,600 27,500 27,600 27,580 26 717,000 2019-04-22
380 27,500 27,500 27,500 27,500 1 27,500 2019-04-24
381 27,500 27,400 27,500 27,420 46 1,261,700 2019-05-06
382 28,000 27,500 27,500 27,900 64 1,785,600 2019-05-08
383 27,000 27,000 27,000 27,000 2 54,000 2019-05-10
384 28,100 28,000 28,100 28,020 21 588,400 2019-05-16
385 28,000 28,000 28,000 28,000 8 224,000 2019-05-20
386 28,900 28,900 28,900 28,900 5 144,500 2019-05-29
387 27,500 27,100 27,500 27,180 10 271,800 2019-06-20
388 28,200 27,000 27,100 27,140 50 1,356,600 2019-06-28
389 27,100 27,100 27,100 27,100 15 406,500 2019-07-03
390 27,100 27,100 27,100 27,100 10 271,000 2019-07-08
391 27,000 27,000 27,000 27,000 10 270,000 2019-07-10
392 27,000 27,000 27,000 27,000 25 675,000 2019-07-19
393 27,000 27,000 27,000 27,000 6 162,000 2019-07-22
394 27,000 27,000 27,000 27,000 50 1,350,000 2019-07-24
395 26,800 26,800 26,800 26,800 5 134,000 2019-07-25
396 26,800 26,800 26,800 26,800 5 134,000 2019-07-26
397 27,000 27,000 27,000 27,000 95 2,565,000 2019-07-29
398 27,000 27,000 27,000 27,000 35 945,000 2019-08-01
399 27,000 27,000 27,000 27,000 12 324,000 2019-08-06
400 28,100 28,100 28,100 28,100 1 28,100 2019-08-15
401 27,800 27,800 27,800 27,800 84 2,335,200 2019-08-22
402 27,800 27,800 27,800 27,800 69 1,918,200 2019-08-23
403 27,900 27,900 27,900 27,900 2 55,800 2019-08-30
404 27,900 27,900 27,900 27,900 1 27,900 2019-09-02
405 27,900 27,900 27,900 27,900 41 1,143,900 2019-09-06
406 27,100 27,000 27,100 27,020 4 108,100 2019-09-18
407 27,000 25,000 27,000 26,000 2 52,000 2019-09-20
408 27,900 27,900 27,900 27,900 3 83,700 2019-09-27
409 27,900 27,900 27,900 27,900 7 195,300 2019-09-30
410 25,000 25,000 25,000 25,000 16 400,000 2019-10-08
411 26,000 25,100 26,000 25,280 5 126,400 2019-10-09
412 25,000 25,000 25,000 25,000 1 25,000 2019-10-14
413 25,000 25,000 25,000 25,000 3 75,000 2019-10-22
414 27,900 27,900 27,900 27,900 7 195,300 2019-10-30
415 26,000 26,000 26,000 26,000 38 988,000 2019-11-04
416 26,000 26,000 26,000 26,000 98 2,548,000 2019-11-06
417 26,000 26,000 26,000 26,000 30 780,000 2019-11-28
418 27,000 27,000 27,000 27,000 1 27,000 2019-11-29
419 26,000 25,000 26,000 25,700 101 2,595,000 2019-12-02
420 25,000 25,000 25,000 25,000 100 2,500,000 2019-12-03
421 24,500 24,500 24,500 24,500 5 122,500 2019-12-04
422 27,000 27,000 27,000 27,000 99 2,673,000 2019-12-18
423 26,500 26,500 26,500 26,500 1 26,500 2019-12-25
424 27,000 27,000 27,000 27,000 50 1,350,000 2019-12-30
425 27,000 27,000 27,000 27,000 5 135,000 2019-12-31
426 26,980 25,000 26,980 25,000 36 939,600 2020-01-14
427 28,000 25,000 25,000 27,400 112 2,934,000 2020-01-15
428 27,400 27,400 27,400 27,400 1 27,400 2020-01-20
429 27,000 27,000 27,000 27,000 1 27,000 2020-01-27
430 26,500 26,500 26,500 26,500 5 132,500 2020-02-17
431 26,100 26,000 26,100 26,100 42 1,096,000 2020-02-19
432 26,480 25,000 26,480 25,260 14 358,360 2020-02-20
433 26,500 26,500 26,500 26,500 10 265,000 2020-02-21
434 27,000 27,000 27,000 27,000 17 459,000 2020-02-27
435 26,000 26,000 26,000 26,000 28 728,000 2020-03-02
436 25,600 25,000 25,600 25,100 21 527,100 2020-03-05
437 25,000 24,000 25,000 24,000 14 337,100 2020-03-12
438 24,000 24,000 24,000 24,000 4 96,000 2020-03-30
439 24,000 24,000 24,000 24,000 6 144,000 2020-03-31
440 25,000 23,000 23,000 25,000 2 48,000 2020-04-01
441 25,000 25,000 25,000 25,000 25 625,000 2020-04-03
442 27,000 26,980 26,980 27,000 612 16,521,960 2020-04-16
443 27,000 27,000 27,000 27,000 110 2,970,000 2020-04-20
444 27,000 27,000 27,000 27,000 55 1,485,000 2020-04-22
445 27,500 27,480 27,480 27,500 4 109,960 2020-04-27
446 31,000 31,000 31,000 31,000 5 155,000 2020-04-30
447 35,000 32,000 32,000 32,860 7 230,000 2020-05-07
448 30,000 30,000 30,000 30,000 48 1,440,000 2020-05-26
449 30,000 30,000 30,000 30,000 22 660,000 2020-05-27
450 33,000 33,000 33,000 33,000 8 264,000 2020-05-29
451 31,000 29,000 31,000 29,640 110 3,260,000 2020-06-08
452 28,000 28,000 28,000 28,000 50 1,400,000 2020-06-09
453 27,000 27,000 27,000 27,000 50 1,350,000 2020-06-11
454 26,000 26,000 26,000 26,000 50 1,300,000 2020-06-12
455 26,100 26,000 26,100 26,020 80 2,081,000 2020-06-18
456 29,400 29,400 29,400 29,400 5 147,000 2020-06-25
457 30,000 30,000 30,000 30,000 8 240,000 2020-06-29
458 34,000 34,000 34,000 34,000 8 272,000 2020-06-30
459 29,960 29,960 29,960 29,960 6,000 179,760,000 2020-07-01
460 28,000 28,000 28,000 28,000 20 560,000 2020-07-02
461 26,000 26,000 26,000 26,000 20 520,000 2020-07-03
462 27,000 27,000 27,000 27,000 5 135,000 2020-07-30
463 31,000 31,000 31,000 31,000 14 434,000 2020-07-31
464 33,000 33,000 33,000 33,000 10 330,000 2020-08-04
465 32,800 32,800 32,800 32,800 1 32,800 2020-08-07
466 32,800 32,800 32,800 32,800 9 295,200 2020-08-10
467 32,900 32,900 32,900 32,900 1 32,900 2020-08-12
468 28,000 28,000 28,000 28,000 5 140,000 2020-08-18
469 28,500 28,000 28,000 28,500 126 3,528,500 2020-08-19
470 27,900 25,000 27,900 25,300 29 736,400 2020-08-20
471 25,500 25,000 25,300 25,020 89 2,247,100 2020-08-21
472 24,000 24,000 24,000 24,000 6 144,000 2020-08-24
473 27,500 27,500 27,500 27,500 20 550,000 2020-08-28
474 28,000 28,000 28,000 28,000 30 840,000 2020-08-31
475 25,000 25,000 25,000 25,000 40 1,000,000 2020-09-03
476 25,000 25,000 25,000 25,000 1 25,000 2020-09-08
477 28,700 28,700 28,700 28,700 1 28,700 2020-09-16
478 28,800 28,800 28,800 28,800 2 57,600 2020-09-17
479 28,800 28,800 28,800 28,800 2 57,600 2020-09-18
480 29,000 29,000 29,000 29,000 5 145,000 2020-09-21
481 29,000 29,000 29,000 29,000 5 145,000 2020-09-22
482 29,400 29,400 29,400 29,400 10 294,000 2020-09-23
483 25,100 25,000 25,000 25,060 45 1,125,900 2020-09-25
484 28,500 28,500 28,500 28,500 15 427,500 2020-09-28
485 29,400 27,900 27,900 28,700 19 543,800 2020-09-30
486 25,600 25,500 25,600 25,560 20 511,300 2020-10-06
487 25,700 25,700 25,700 25,700 1 25,700 2020-10-21
488 27,900 27,900 27,900 27,900 10 279,000 2020-10-26
489 27,900 27,900 27,900 27,900 13 362,700 2020-10-28
490 28,400 28,000 28,000 28,020 37 1,036,800 2020-10-29
491 28,700 28,600 28,700 28,680 7 200,700 2020-10-30
492 28,600 28,600 28,600 28,600 2 57,200 2020-11-02
493 28,600 25,700 25,700 28,600 5 131,400 2020-11-04
494 28,600 28,600 28,600 28,600 1 28,600 2020-11-23
495 28,700 28,500 28,500 28,620 25 714,700 2020-11-25
496 29,700 29,700 29,700 29,700 3 89,100 2020-12-03
497 30,000 28,000 28,000 30,000 24 680,000 2020-12-09
498 28,500 28,500 28,500 28,500 1 28,500 2020-12-22
499 28,000 28,000 28,000 28,000 3 84,000 2020-12-23
500 26,100 26,100 26,100 26,100 2 52,200 2020-12-24
501 28,000 27,900 27,900 27,920 18 502,500 2020-12-30
502 26,000 26,000 26,000 26,000 33 858,000 2021-01-04
503 26,000 25,100 26,000 25,440 16 407,000 2021-01-05
504 25,300 25,300 25,300 25,300 6 151,800 2021-01-14
505 25,300 25,300 25,300 25,300 2 50,600 2021-01-20
506 25,300 25,200 25,300 25,220 17 428,600 2021-01-25
507 27,800 27,800 27,800 27,800 3 83,400 2021-01-26
508 25,300 25,300 25,300 25,300 3 75,900 2021-01-28
509 27,800 27,500 27,500 27,680 5 138,400 2021-01-29
510 25,300 25,300 25,300 25,300 3 75,900 2021-02-01
511 25,500 25,300 25,400 25,500 7 177,400 2021-02-02
512 25,400 25,300 25,400 25,360 2 50,700 2021-02-03
513 25,300 25,300 25,300 25,300 1 25,300 2021-02-05
514 25,300 25,200 25,300 25,280 36 910,400 2021-02-08
515 25,000 25,000 25,000 25,000 10 250,000 2021-02-10
516 25,300 25,300 25,300 25,300 3 75,900 2021-02-11
517 25,200 24,000 25,200 24,000 8 193,200 2021-02-15
518 25,200 24,000 25,200 24,900 52 1,285,400 2021-02-16
519 25,200 23,500 24,000 25,200 58 1,401,600 2021-02-17
520 25,200 23,600 25,200 24,200 8 193,600 2021-02-18
521 24,800 24,500 24,500 24,800 52 1,278,800 2021-02-22
522 24,000 24,000 24,000 24,000 10 240,000 2021-02-23
523 24,700 24,600 24,700 24,700 6 148,100 2021-02-24
524 24,700 23,700 24,700 24,620 52 1,280,000 2021-02-25
525 25,000 24,700 24,700 24,860 96 2,384,500 2021-02-26
526 24,800 23,800 24,800 23,840 79 1,931,200 2021-03-01
527 24,700 24,000 24,700 24,600 30 738,200 2021-03-02
528 24,700 24,700 24,700 24,700 42 1,037,400 2021-03-03
529 24,700 24,700 24,700 24,700 2 49,400 2021-03-04
530 24,400 24,400 24,400 24,400 80 1,952,000 2021-03-05
531 24,000 24,000 24,000 24,000 8 192,000 2021-03-09
532 24,000 24,000 24,000 24,000 42 1,008,000 2021-03-10
533 24,200 24,200 24,200 24,200 2 48,400 2021-03-11
534 24,000 23,800 23,800 24,000 7 167,800 2021-03-12
535 24,100 23,800 23,900 23,800 51 1,214,200 2021-03-15
536 24,000 23,800 23,800 23,900 155 3,700,800 2021-03-16
537 23,900 23,800 23,900 23,900 104 2,484,600 2021-03-17
538 24,000 24,000 24,000 24,000 31 744,000 2021-03-18
539 24,300 24,100 24,100 24,100 64 1,542,600 2021-03-22
540 24,100 24,100 24,100 24,100 31 747,100 2021-03-23
541 23,900 23,900 23,900 23,900 10 239,000 2021-03-24
542 24,200 24,200 24,200 24,200 29 701,800 2021-03-30
543 24,200 24,200 24,200 24,200 1 24,200 2021-03-31
544 23,300 23,000 23,300 23,260 6 139,500 2021-04-01
545 23,800 23,020 23,020 23,800 17 392,900 2021-04-02
546 24,200 23,800 23,800 23,840 12 286,000 2021-04-05
547 24,200 24,200 24,200 24,200 1 24,200 2021-04-08
548 24,200 24,200 24,200 24,200 6 145,200 2021-04-09
549 24,000 24,000 24,000 24,000 4 96,000 2021-04-12
550 24,000 24,000 24,000 24,000 11 264,000 2021-04-13
551 24,000 24,000 24,000 24,000 4 96,000 2021-04-14
552 24,000 24,000 24,000 24,000 14 336,000 2021-04-15
553 24,000 23,480 24,000 23,480 50 1,195,360 2021-04-16
554 23,540 23,000 23,480 23,320 15 349,920 2021-04-20
555 23,480 23,460 23,460 23,480 4 93,880 2021-04-28
556 23,460 23,460 23,460 23,460 2 46,920 2021-04-29
557 23,460 23,460 23,460 23,460 1 23,460 2021-05-04
558 23,500 23,480 23,480 23,480 6 140,920 2021-05-07
559 23,460 23,460 23,460 23,460 1 23,460 2021-05-18
560 23,440 23,440 23,440 23,440 1 23,440 2021-05-24
561 23,360 23,300 23,300 23,340 6 140,040 2021-05-31
562 23,000 23,000 23,000 23,000 1 23,000 2021-06-02
563 22,000 21,000 22,000 21,500 2 43,000 2021-06-03
564 21,000 21,000 21,000 21,000 3 63,000 2021-06-04
565 21,000 21,000 21,000 21,000 45 945,000 2021-06-17
566 22,900 22,900 22,900 22,900 5 114,500 2021-06-23
567 21,000 21,000 21,000 21,000 25 525,000 2021-06-25
568 23,000 20,620 20,620 22,820 19 433,620 2021-06-28
569 23,000 23,000 23,000 23,000 21 483,000 2021-06-30
570 22,000 22,000 22,000 22,000 1 22,000 2021-07-05
571 22,000 22,000 22,000 22,000 13 286,000 2021-07-07
572 20,900 20,700 20,700 20,820 15 311,700 2021-07-08
573 22,900 20,900 20,900 22,900 3 66,700 2021-07-19
574 22,900 22,000 22,000 22,100 19 419,800 2021-07-20
575 22,900 20,800 20,800 22,660 84 1,903,600 2021-07-21
576 21,200 21,200 21,200 21,200 3 63,600 2021-07-22
577 21,300 21,300 21,300 21,300 5 106,500 2021-07-27
578 24,440 23,000 23,600 24,280 1,412 34,271,320 2021-07-29
579 23,200 23,100 23,200 23,120 4 92,500 2021-07-30
580 23,000 23,000 23,000 23,000 54 1,242,000 2021-08-04
581 23,100 23,100 23,100 23,100 39 900,900 2021-08-09
582 25,000 25,000 25,000 25,000 1 25,000 2021-08-10
583 25,000 25,000 25,000 25,000 29 725,000 2021-08-13
584 23,500 23,500 23,500 23,500 1 23,500 2021-08-17
585 25,800 21,000 23,500 22,980 24 551,300 2021-08-18
586 25,600 25,600 25,600 25,600 2 51,200 2021-08-24
587 25,000 25,000 25,000 25,000 89 2,225,000 2021-08-26
588 25,800 25,600 25,600 25,740 6 154,400 2021-08-27
589 26,400 25,800 25,800 26,180 19 497,400 2021-08-30
590 29,000 26,180 26,180 28,920 53 1,454,980 2021-08-31
591 28,920 28,500 28,920 28,500 340 9,690,420 2021-09-06
592 29,000 28,500 29,000 28,500 9 259,500 2021-09-07
593 30,000 29,000 30,000 29,920 99 2,962,000 2021-09-08
594 29,920 29,920 29,920 29,920 5 149,600 2021-09-10
595 30,000 29,900 29,920 30,000 6,945 208,347,320 2021-09-13
596 34,000 33,900 34,000 33,980 13 441,700 2021-09-14
597 34,300 30,000 34,300 30,160 62 1,878,600 2021-09-15
598 29,000 29,000 29,000 29,000 5 145,000 2021-09-20
599 33,000 33,000 33,000 33,000 3 99,000 2021-09-22
600 33,000 30,000 30,000 33,000 6 195,000 2021-09-23
601 31,900 30,020 30,020 31,900 17 515,980 2021-09-27
602 31,900 30,000 31,900 30,000 120 3,808,700 2021-09-28
603 33,400 29,500 29,500 33,400 19 607,800 2021-09-30
604 33,400 33,400 33,400 33,400 1 33,400 2021-10-06
605 30,100 30,100 30,100 30,100 5 150,500 2021-10-07
606 31,000 31,000 31,000 31,000 160 4,960,000 2021-10-08
607 30,500 30,500 30,500 30,500 1 30,500 2021-10-14
608 30,000 30,000 30,000 30,000 36 1,080,000 2021-10-18
609 30,340 28,000 30,000 30,140 768 23,015,940 2021-10-19
610 30,500 30,400 30,400 30,480 7 213,400 2021-10-21
611 33,500 33,500 33,500 33,500 53 1,775,500 2021-10-22
612 33,500 30,000 33,500 30,000 101 3,333,600 2021-10-25
613 33,500 33,380 33,500 33,460 43 1,438,820 2021-10-26
614 32,000 32,000 32,000 32,000 10 320,000 2021-10-28
615 33,000 30,100 33,000 32,860 63 2,070,300 2021-10-29
616 33,500 33,500 33,500 33,500 2 67,000 2021-11-02
617 30,100 30,100 30,100 30,100 1 30,100 2021-11-09
618 30,100 30,100 30,100 30,100 1 30,100 2021-11-15
619 30,020 30,020 30,020 30,020 10 300,200 2021-11-16
620 33,000 33,000 33,000 33,000 23 759,000 2021-11-22
621 33,000 33,000 33,000 33,000 2 66,000 2021-11-23
622 28,500 28,500 28,500 28,500 11 313,500 2021-12-07
623 29,500 29,500 29,500 29,500 51 1,504,500 2021-12-09
624 30,000 30,000 30,000 30,000 16 480,000 2021-12-13
625 32,700 30,000 30,000 32,700 665 20,003,880 2021-12-17
626 32,600 32,600 32,600 32,600 170 5,542,000 2021-12-21
627 32,480 29,500 29,500 30,720 34 1,044,720 2021-12-27
628 32,500 29,500 29,500 32,480 41 1,284,100 2021-12-28
629 32,900 29,520 32,700 32,800 50 1,605,900 2021-12-30
630 33,000 33,000 33,000 33,000 21 693,000 2021-12-31
631 29,520 29,520 29,520 29,520 11 324,720 2022-01-11
632 29,100 29,020 29,100 29,060 16 464,800 2022-01-12
633 30,000 30,000 30,000 30,000 24 720,000 2022-01-26
634 32,900 32,900 32,900 32,900 9 296,100 2022-01-27
635 33,000 32,980 32,980 33,000 35 1,154,780 2022-01-28
636 29,000 29,000 29,000 29,000 18 522,000 2022-02-01
637 30,000 30,000 30,000 30,000 3 90,000 2022-02-07
638 28,000 26,000 28,000 27,960 44 1,230,000 2022-02-15
639 30,000 30,000 30,000 30,000 128 3,840,000 2022-02-25
640 32,480 31,500 31,500 32,020 28 896,600 2022-02-28
641 30,000 30,000 30,000 30,000 139 4,170,000 2022-03-10
642 30,000 30,000 30,000 30,000 240 7,200,000 2022-03-14
643 30,000 30,000 30,000 30,000 90 2,700,000 2022-03-15
644 30,000 30,000 30,000 30,000 3,602 108,060,000 2022-03-16
645 28,000 27,000 28,000 27,840 11 307,000 2022-03-21
646 27,000 27,000 27,000 27,000 1 27,000 2022-03-29
647 31,000 31,000 31,000 31,000 66 2,046,000 2022-03-30
648 31,500 31,480 31,480 31,480 30 944,600 2022-03-31
649 31,500 31,500 31,500 31,500 5 157,500 2022-04-07
650 33,000 31,500 31,500 32,840 1,696 55,684,700 2022-04-12
651 31,000 31,000 31,000 31,000 1,699 52,669,000 2022-04-19
652 30,000 30,000 30,000 30,000 24 720,000 2022-04-20
653 31,700 31,700 31,700 31,700 16 507,200 2022-04-25
654 32,000 30,500 31,700 31,340 82 2,570,000 2022-04-28
655 35,000 35,000 35,000 35,000 50 1,750,000 2022-04-29
656 34,000 34,000 34,000 34,000 1 34,000 2022-05-04
657 33,000 33,000 33,000 33,000 1,128 37,224,000 2022-05-10
658 30,000 30,000 30,000 30,000 132 3,960,000 2022-05-12
659 30,000 30,000 30,000 30,000 100 3,000,000 2022-05-13
660 31,000 31,000 31,000 31,000 1,161 35,991,000 2022-05-17
661 31,000 31,000 31,000 31,000 1,613 50,003,000 2022-05-18
662 31,000 31,000 31,000 31,000 1,610 49,910,000 2022-05-19
663 30,000 30,000 30,000 30,000 20 600,000 2022-05-16
664 31,980 31,980 31,980 31,980 10 319,800 2022-05-24
665 34,900 34,900 34,900 34,900 10 349,000 2022-05-26
666 31,500 31,500 31,500 31,500 140 4,410,000 2022-06-17
667 30,020 30,020 30,020 30,020 8 240,160 2022-06-21

Bayangol Hotel (BNG)

Address: Bayangol Hotel, Chinggis Khaan Avenue-5, Ulaanbaatar-14251, Mongolia
Phone: 976-11-328869
Fax: 976-11-326794
Name of Director/CEO: Kh.Tsendbayar
Email: info@bayangolhotel.mn
Established date: 1964-12-11
Listed date: 1992-01-27
Registration № 2026899
State Registration №
Stock type: Common
Business description: Hospitality & Tourism
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00BNG00134

Licenses, patents and trademarks owned

# Type of Licenses, patents and trademarks Date of acquisition issued organization Duration Date of expiry/cancellation File

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities

Branches and Representative Offices of the Company

# Name Address

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

№ Lastname Firstname Position Percentage of shares held
1 D Ganchimeg Hotel General Manager 0 %
2 Kh Tsendbayar Chief Executive Officer 0 %

Board of Directors

№ Lastname Firstname Membership Percentage of shares held
1 Khaltmaa Tsendbayar Board member 0 %
2 Dorligjav Batjargal Board member 0 %
3 Bazar Auysh Board member 0 %
4 Khaltmaa Battuul Board member 0 %
5 Lim Billy Board member 0 %
6 M Zoljargal Board member 0 %
7 Zunduidavaa Tserenchimeg Board member 0 %
8 Khenmedekh Tsagaan Board member 0 %
9 Sundui Enkhtuul Independent board member 0 %

Influential shareholders

№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 BILLY LIM SIN PAU BILLY LIM SIN PAU 18.12 % None None
2 KHALTMAA BATTULGA 22.2 % None None
3 KHALTMAA BATTUUL 18.09 % None None
4 KHALTMAA TSENDBAYAR 16.43 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

№ Lastname Firstname Эзэмшиж байсан хувьцааны хувь Эзэмшиж байсан огноо
1 TSERENCHIMED TSERENCHIMED 9.91 % 2018-07-31
2 Khaltmaa Tsendbayar 14.79 % 2017-07-25
3 Tserenchimeg 9.91 % 2017-07-25

Authorized officials

№ Lastname Firstname Position
1 D Ganchimeg Hotel General Manager
2 Kh Tsendbayar Chief Executive Officer

Board of Directors

№ Lastname Firstname Position
1 Khaltmaa Tsendbayar Board member
2 Dorligjav Batjargal
3 Bazar Auysh
4 Khaltmaa Battuul
5 Lim Billy
6 M Zoljargal
7 Zunduidavaa Tserenchimeg
8 Khenmedekh Tsagaan
9 Sundui Enkhtuul "Ди Би Эм ассет менежмент ҮЦК" ХХК

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 BILLY LIM SIN PAU BILLY LIM SIN PAU uncertain 18.12 %
2 KHALTMAA BATTULGA uncertain 22.2 %
3 KHALTMAA BATTUUL uncertain 18.09 %
4 KHALTMAA TSENDBAYAR 16.43 %

Balance sheet

  • Total assets 32,584,428,700
  • Total liabilities 817,730,100
  • Total owner`s equity 31,766,698,600
  • Issued shares 381,133

Income statement

  • Sales revenue2,849,950,800
  • Cost of sales 2,139,470,400
  • Gross profit -371,628,800
  • Net income -377,029,900
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 83,348

Ratios

  • Return on Assets /ROA/ -0.0116
  • Return on Equity /ROE/ -0.0119
  • Return on Total Assets /ROTA/ -0.0114
  • Earnings per share /EPS/ -989.2345
  • Price earnings ratio (P/E Ratio) -33.3591

Balance sheet

  • Total assets 32,691,345,100
  • Total liabilities 887,727,300
  • Total owner`s equity 31,803,617,800
  • Issued shares 381,133

Income statement

  • Sales revenue882,398,700
  • Cost of sales 728,306,800
  • Gross profit -336,141,400
  • Net income -336,141,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 83,445

Ratios

  • Return on Assets /ROA/ -0.0103
  • Return on Equity /ROE/ -0.0106
  • Return on Total Assets /ROTA/ -0.0103
  • Earnings per share /EPS/ -881.953
  • Price earnings ratio (P/E Ratio) -24.0376

Balance sheet

  • Total assets 32,803,914,600
  • Total liabilities 664,155,400
  • Total owner`s equity 32,139,759,200
  • Issued shares 381,133

Income statement

  • Sales revenue1,190,027,900
  • Cost of sales 1,644,358,700
  • Gross profit -394,995,000
  • Net income -420,406,800
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 84,327

Ratios

  • Return on Assets /ROA/ -0.0128
  • Return on Equity /ROE/ -0.0131
  • Return on Total Assets /ROTA/ -0.012
  • Earnings per share /EPS/ -1103.0449
  • Price earnings ratio (P/E Ratio) -21.758

Balance sheet

  • Total assets 32,231,173,100
  • Total liabilities 465,458,500
  • Total owner`s equity 31,765,714,600
  • Issued shares 423,065

Income statement

  • Sales revenue457,554,200
  • Cost of sales 731,844,200
  • Gross profit -384,302,200
  • Net income -394,874,300
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 75,085

Ratios

  • Return on Assets /ROA/ -0.0123
  • Return on Equity /ROE/ -0.0124
  • Return on Total Assets /ROTA/ -0.0119
  • Earnings per share /EPS/ -933.3656
  • Price earnings ratio (P/E Ratio) -30.5347

Balance sheet

  • Total assets 32,745,441,000
  • Total liabilities 584,852,100
  • Total owner`s equity 32,160,588,900
  • Issued shares 423,065

Income statement

  • Sales revenue6,722,551,900
  • Cost of sales 3,831,480,000
  • Gross profit 2,331,047,900
  • Net income 2,117,752,300
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 76,018

Ratios

  • Return on Assets /ROA/ 0.0647
  • Return on Equity /ROE/ 0.0658
  • Return on Total Assets /ROTA/ 0.0712
  • Earnings per share /EPS/ 5005.7374
  • Price earnings ratio (P/E Ratio) 4.9943

Balance sheet

  • Total assets 38,358,088,600
  • Total liabilities 6,182,439,900
  • Total owner`s equity 32,175,648,700
  • Issued shares 423,065

Income statement

  • Sales revenue2,141,207,300
  • Cost of sales 1,738,007,000
  • Gross profit 16,773,400
  • Net income 4,481,600
  • Dividend /common/ 355
  • Dividend /preferred/ 355
  • Book value per share 76,054

Ratios

  • Return on Assets /ROA/ 0.0001
  • Return on Equity /ROE/ 0.0001
  • Return on Total Assets /ROTA/ 0.0004
  • Earnings per share /EPS/ 10.5923
  • Price earnings ratio (P/E Ratio) 2624.5401

Balance sheet

  • Total assets 38,774,160,100
  • Total liabilities 6,644,764,200
  • Total owner`s equity 32,129,395,900
  • Issued shares 423,065

Income statement

  • Sales revenue6,847,102,000
  • Cost of sales 3,301,921,300
  • Gross profit 3,741,618,200
  • Net income 3,433,132,800
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 75,944

Ratios

  • Return on Assets /ROA/ 0.0885
  • Return on Equity /ROE/ 0.1069
  • Return on Total Assets /ROTA/ 0.0965
  • Earnings per share /EPS/ 8114.9062
  • Price earnings ratio (P/E Ratio) 3.6969

Balance sheet

  • Total assets 36,280,933,500
  • Total liabilities 6,946,297,800
  • Total owner`s equity 29,334,635,700
  • Issued shares 423,065

Income statement

  • Sales revenue2,374,794,800
  • Cost of sales 1,461,764,600
  • Gross profit 706,786,900
  • Net income 638,372,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 69,338

Ratios

  • Return on Assets /ROA/ 0.0176
  • Return on Equity /ROE/ 0.0218
  • Return on Total Assets /ROTA/ 0.0195
  • Earnings per share /EPS/ 1508.9232
  • Price earnings ratio (P/E Ratio) 18.5563

Balance sheet

  • Total assets 35,134,198,900
  • Total liabilities 6,302,633,600
  • Total owner`s equity 28,831,565,300
  • Issued shares 423,065

Income statement

  • Sales revenue6,383,752,200
  • Cost of sales 3,288,037,600
  • Gross profit 2,735,169,300
  • Net income 2,481,230,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 68,149

Ratios

  • Return on Assets /ROA/ 0.0706
  • Return on Equity /ROE/ 0.0861
  • Return on Total Assets /ROTA/ 0.0778
  • Earnings per share /EPS/ 5864.8922
  • Price earnings ratio (P/E Ratio) 5.7972

Balance sheet

  • Total assets 33,079,232,800
  • Total liabilities 6,251,034,700
  • Total owner`s equity 26,828,198,100
  • Issued shares 423,065

Income statement

  • Sales revenue1,864,878,300
  • Cost of sales 1,325,234,200
  • Gross profit 370,397,700
  • Net income 342,561,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 63,414

Ratios

  • Return on Assets /ROA/ 0.0104
  • Return on Equity /ROE/ 0.0128
  • Return on Total Assets /ROTA/ 0.0112
  • Earnings per share /EPS/ 809.7129
  • Price earnings ratio (P/E Ratio) 45.6952

Balance sheet

  • Total assets 32,780,450,600
  • Total liabilities 6,294,813,700
  • Total owner`s equity 26,485,636,900
  • Issued shares 423,065

Income statement

  • Sales revenue5,576,950,200
  • Cost of sales 3,081,942,400
  • Gross profit 3,427,939,200
  • Net income 3,236,243,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 62,604

Ratios

  • Return on Assets /ROA/ 0.0987
  • Return on Equity /ROE/ 0.1222
  • Return on Total Assets /ROTA/ 0.1046
  • Earnings per share /EPS/ 7649.5184
  • Price earnings ratio (P/E Ratio) 5.0984

Balance sheet

  • Total assets 34,014,118,600
  • Total liabilities 5,900,001,000
  • Total owner`s equity 28,114,117,600
  • Issued shares 423,065

Income statement

  • Sales revenue2,053,548,400
  • Cost of sales 1,265,355,800
  • Gross profit 395,339,300
  • Net income 336,302,800
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 66,453

Ratios

  • Return on Assets /ROA/ 0.0099
  • Return on Equity /ROE/ 0.012
  • Return on Total Assets /ROTA/ 0.0116
  • Earnings per share /EPS/ 794.9199
  • Price earnings ratio (P/E Ratio) 47.8287

Balance sheet

  • Total assets 32,459,181,600
  • Total liabilities 4,681,366,800
  • Total owner`s equity 27,777,814,800
  • Issued shares 423,065

Income statement

  • Sales revenue5,996,333,400
  • Cost of sales 2,787,016,400
  • Gross profit 2,759,239,700
  • Net income 2,492,650,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 65,659

Ratios

  • Return on Assets /ROA/ 0.0768
  • Return on Equity /ROE/ 0.0897
  • Return on Total Assets /ROTA/ 0.085
  • Earnings per share /EPS/ 5891.8854
  • Price earnings ratio (P/E Ratio) 8.3165

Balance sheet

  • Total assets 37,488,664,700
  • Total liabilities 4,733,181,500
  • Total owner`s equity 32,755,483,200
  • Issued shares 423,065

Income statement

  • Sales revenue2,222,826,400
  • Cost of sales 1,133,171,400
  • Gross profit 923,326,000
  • Net income 841,752,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 77,424

Ratios

  • Return on Assets /ROA/ 0.0225
  • Return on Equity /ROE/ 0.0257
  • Return on Total Assets /ROTA/ 0.0246
  • Earnings per share /EPS/ 1989.6531
  • Price earnings ratio (P/E Ratio) 24.6274

Balance sheet

  • Total assets 37,191,585,300
  • Total liabilities 6,939,110,700
  • Total owner`s equity 30,252,474,600
  • Issued shares 423,065

Income statement

  • Sales revenue2,743,747,100
  • Cost of sales 1,287,961,000
  • Gross profit 1,299,111,100
  • Net income 1,186,962,700
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 71,508

Ratios

  • Return on Assets /ROA/ 0.0319
  • Return on Equity /ROE/ 0.0392
  • Return on Total Assets /ROTA/ 0.0349
  • Earnings per share /EPS/ 2805.6273
  • Price earnings ratio (P/E Ratio) 20.6727

Balance sheet

  • Total assets 36,021,336,900
  • Total liabilities 6,820,522,800
  • Total owner`s equity 29,200,814,100
  • Issued shares 423,065

Income statement

  • Sales revenue7,410,898,900
  • Cost of sales 2,793,862,900
  • Gross profit 3,956,133,400
  • Net income 3,448,275,800
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 69,022

Ratios

  • Return on Assets /ROA/ 0.0957
  • Return on Equity /ROE/ 0.1181
  • Return on Total Assets /ROTA/ 0.1098
  • Earnings per share /EPS/ 8150.6998
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 32,550,608,000
  • Total liabilities 5,909,876,900
  • Total owner`s equity 26,640,731,100
  • Issued shares 423,065

Income statement

  • Sales revenue2,660,001,900
  • Cost of sales 1,144,126,300
  • Gross profit 1,009,051,300
  • Net income 888,192,800
  • Dividend /common/ 350
  • Dividend /preferred/ 0
  • Book value per share 62,971

Ratios

  • Return on Assets /ROA/ 0.0273
  • Return on Equity /ROE/ 0.0333
  • Return on Total Assets /ROTA/ 0.031
  • Earnings per share /EPS/ 2099.424
  • Price earnings ratio (P/E Ratio) 22.8634

Balance sheet

  • Total assets 30,855,472
  • Total liabilities 4,969,537
  • Total owner`s equity 54,905
  • Issued shares 423,065

Income statement

  • Sales revenue8,680,159
  • Cost of sales 3,070,590
  • Gross profit 5,587,424
  • Net income 3,868,960
  • Dividend /common/ 350
  • Dividend /preferred/ 350
  • Book value per share 0

Ratios

  • Return on Assets /ROA/ 0.1254
  • Return on Equity /ROE/ 70.4664
  • Return on Total Assets /ROTA/ 0.1811
  • Earnings per share /EPS/ 9.1442
  • Price earnings ratio (P/E Ratio) 4264.978

Balance sheet

  • Total assets 23,604,081,700
  • Total liabilities 4,843,460,400
  • Total owner`s equity 18,760,621,300
  • Issued shares 423,065

Income statement

  • Sales revenue0
  • Cost of sales 2,463,527,900
  • Gross profit 3,759,061,300
  • Net income 2,281,874,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 44,345

Ratios

  • Return on Assets /ROA/ 0.0967
  • Return on Equity /ROE/ 0.1216
  • Return on Total Assets /ROTA/ 0.1593
  • Earnings per share /EPS/ 5393.6724
  • Price earnings ratio (P/E Ratio)
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Bayangol Hotel BNG 2021 year 4 Quarterly reports 2022-02-10 N/A Сэрэлт Дөл Аудит 0000-00-00
2 Bayangol Hotel BNG 2021 year 2 Quarterly reports 2021-07-26 N/A 0000-00-00 N/A
3 Bayangol Hotel BNG 2020 year 4 Quarterly reports 2021-02-10 0000-00-00 N/A
4 Bayangol Hotel BNG 2020 year 2 Quarterly reports 2020-07-20 0000-00-00 N/A
5 Bayangol Hotel BNG 2019 year 4 Quarterly reports 2020-02-10 Сэрэлт дөл 2020-03-20
6 Bayangol Hotel BNG 2019 year 2 Quarterly reports 2019-07-23 Сэрэлт Дөл Аудит ХХК 2018-12-31 N/A
7 Bayangol Hotel BNG 2018 year 4 Quarterly reports 2019-02-15 0000-00-00 N/A
8 Bayangol Hotel BNG 2018 year 2 Quarterly reports 2018-07-20 0000-00-00 N/A
9 Bayangol Hotel BNG 2017 year 4 Quarterly reports 2018-02-14 N/A "Фискал аудит" ХХК 2018-03-21 N/A
10 Bayangol Hotel BNG 2017 year 2 Quarterly reports 2017-08-11 N/A 0000-00-00 N/A
11 Bayangol Hotel BNG 2016 year 4 Quarterly reports 2017-02-22 N/A N/A
12 Bayangol Hotel BNG 2016 year 2 Quarterly reports 2016-09-27 N/A N/A
13 Bayangol Hotel BNG 2015 year 4 Quarterly reports 2016-06-08 N/A N/A
14 Bayangol Hotel BNG 2015 year 2 Quarterly reports 2015-07-24 N/A N/A
15 Bayangol Hotel BNG 2014 year 2 Quarterly reports 2014-07-29 N/A N/A
16 Bayangol Hotel BNG 2013 year 4 Quarterly reports 2014-02-21 N/A N/A
17 Bayangol Hotel BNG 2013 year 2 Quarterly reports 2013-09-09 N/A N/A
18 Bayangol Hotel BNG 2012 year 4 Quarterly reports 2013-03-22 N/A N/A
19 Bayangol Hotel BNG 2010 year 4 Quarterly reports 2011-02-24 N/A N/A

Contractual changes in assets

Changes in asset above 10% of compay's total asset

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholder meeting: ( General )

Date of Shareholders' meeting: 2020-04-30 15:00 hour
Record date: 2020-04-09
Declaration date: 2020-03-23
Channels of public announcement /year, month, day and publication №/: Resolution No. ... of the Board of Directors of Bayangol Hotel Joint Stock Company dated March 20, 2020
Meeting venue: Voted lists will be received at the head office of Bayangol Hotel JSC, 1st khoroo, Sukhbaatar district Ulaanbaatar and by e-mail info@bayangolhotel.mn. .
Meeting agenda: 1. To discuss and approve the conclusion of the Board of Directors on the company's operational and financial statements for 2019; 2. Explain the Board's decision and justification for dividend distribution 3 Approve the budget of the Board of Directors 4. Introduce and resolve the proposal to withdraw the company's shares
Resolution: Board of Directors of Bayangol Hotel Joint Stock Company 2020-03-20 №Resolution 10
Members of Organizing committee of the meeting: Organizing Commitee head Z.Tserenchimeg, Members: T.Dulguun, M.Uyanga
Contact number: 976-312255
Date of public announcement by MSE: 2020-04-06

Shareholders' meeting resolutions

Board decisions

Announcements and notices

№ Headline Date of release
1 LIST OF COMPANIES THAT DECIDE NOT TO PAY DIVIDENDS 2021-02-15 12:18:43
2 ATTENTION TO THE SHAREHOLDERS OF 'BAYANGOL HOTEL' JSC 2020-12-21 15:14:43
3 'BAYANGOL HOTEL' JSC TO PAY DIVIDENDS 2020-02-19 15:26:22
4 'BAYANGOL HOTEL' JSC TO PAY DIVIDENDS 2019-03-15 16:14:17
5 LISTING BOARD CLASSIFICATION UPDATED 2018-09-05 16:17:45
6 “BAYANGOL HOTEL” JSC TO DISTRIBUTE DIVIDENDS 2018-02-27 17:10:27
7 “BAYANGOL HOTEL” JSC TO PAY DIVIDENDS 2017-02-22 17:28:17

About us

News

Listed companies

Membership

Trading

Law and Regulations

Mongolian Stock Exchange © 2018 он