• mn
IPO

Trade Reports

Index

44385.18

( 410.01 0.93% )
Index Unit Change
Top 20 Index 44385.18 410.01
MSE A Index 17223.73 301.85
MSE B Index 13387.44 59.62

News

THE "MONGOLIAN STOCK EXCHANGE" JSC WILL BE CLOSED ON JUNE 28, 2024

2024-06-28 15:24:55

We want to inform you that the "Mongolian Stock Exchange" JSC will be closed on June 28, 2024 on the day of the "Regular Election of Parliament of Mongolia.

JUNE 27, TRADING REPORT

2024-06-27 17:43:12

Total trade: MNT 22,285,282,673.22 (USD 6,591,523.75)      

JUNE 26, TRADING REPORT

2024-06-26 17:31:31

Total trade: MNT 30,412,697,797 (USD 8,995,151.68)      

Khukh gan (HGN)

47.9
-1.52588E-6 ( 0.00% )
  • Previous closing price: 47.90
  • Opening price: 0.00
  • Closing price: 47.90
  • Current day`s VWAP: 0.00
  • Bid: 41.25 x 16,648
  • Ask: 45.97 x 127
  • Issued shares: 101,317,557
  • Outstanding shares: 101,317,557
  • Daily range: 0.00 - 0.00
  • Trade volume: 0
  • Turnover: 0.00
  • Number of transaction: 0
  • 52 weeks data: 36.00 - 70.00
  • ISIN: MN00HGN05320
  • Market Cap: 4,853,110,980.30
Khukh gan
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 110 110 110 110 25 2,750 2014-09-23
2 114 114 114 114 20 2,280 2014-09-25
3 114 110 114 111 13,682 1,546,873 2014-10-01
4 114 114 114 114 100 11,400 2014-10-03
5 114 114 114 114 10 1,140 2014-10-06
6 114 114 114 114 160 18,240 2014-10-08
7 117 114 114 117 26,233 2,999,226 2014-10-13
8 117 115 115 117 21,300 2,491,500 2014-10-14
9 125 124 124 125 1,611 201,264 2014-10-15
10 118 114 114 118 1,432 166,772 2014-10-16
11 125 118 118 118 280 33,047 2014-10-17
12 116 116 116 116 1,566 181,656 2014-10-20
13 117 114 114 114 510 58,170 2014-10-24
14 117 117 117 117 10 1,170 2014-10-27
15 117 117 117 117 85 9,945 2014-10-28
16 105 100 105 103 2,170 222,850 2014-11-10
17 105 105 105 105 9,000 945,000 2014-11-11
18 112 112 112 112 10 1,120 2014-11-25
19 112 110 112 110 17,590 1,935,900 2014-11-27
20 110 110 110 110 16,840 1,852,400 2014-11-28
21 110 110 110 110 11,485 1,263,350 2014-12-01
22 110 110 110 110 10 1,100 2014-12-02
23 110 110 110 110 2,100 231,000 2014-12-05
24 110 110 110 110 1,000 110,000 2014-12-08
25 110 110 110 110 1,010 110,600 2014-12-09
26 110 105 110 105 385 40,925 2014-12-10
27 100 100 100 100 20 2,000 2014-12-11
28 100 100 100 100 330 33,000 2014-12-12
29 100 100 100 100 145 14,500 2014-12-15
30 96 95 96 95 1,000 95,230 2014-12-16
31 96 96 96 96 2,900 278,400 2014-12-18
32 96 96 96 96 652 62,592 2014-12-19
33 96 96 96 96 10 960 2014-12-22
34 96 96 96 96 1,000 96,000 2014-12-23
35 96 96 96 96 800 76,800 2014-12-24
36 96 95 95 95 5,824 553,435 2014-12-25
37 95 95 95 95 5,058 480,510 2014-12-26
38 95 95 95 95 500 47,500 2014-12-30
39 95 95 95 95 3,486 331,170 2014-12-31
40 95 95 95 95 4,700 446,500 2015-01-05
41 100 100 100 100 152 15,200 2015-01-06
42 99 99 99 99 25,396 2,514,204 2015-01-08
43 99 99 99 99 48 4,752 2015-01-09
44 99 99 99 99 13,800 1,366,200 2015-01-10
45 99 99 99 99 5,581 552,519 2015-01-12
46 99 98 98 99 7,565 746,545 2015-01-13
47 99 99 99 99 7,400 732,600 2015-01-14
48 99 95 99 95 5,010 475,990 2015-01-15
49 99 99 99 99 32 3,168 2015-01-16
50 99 99 99 99 20 1,980 2015-01-20
51 99 99 99 99 395 39,105 2015-01-21
52 98 95 98 95 88,558 8,428,610 2015-01-22
53 109 99 99 100 43,888 4,388,400 2015-01-23
54 100 100 100 100 20 2,000 2015-01-27
55 109 109 109 109 10 1,090 2015-01-29
56 97 97 97 97 15,807 1,533,279 2015-01-30
57 110 109 109 110 10,200 1,120,895 2015-02-02
58 126 122 122 123 1,570 192,620 2015-02-03
59 120 110 110 115 1,009 116,080 2015-02-04
60 120 120 120 120 491 58,920 2015-02-05
61 120 110 120 117 1,400 164,000 2015-02-06
62 120 120 120 120 5,886 706,320 2015-02-10
63 119 119 119 119 10 1,190 2015-02-13
64 118 118 118 118 90 10,620 2015-02-17
65 118 118 118 118 200 23,600 2015-02-18
66 115 110 115 110 755 83,100 2015-02-24
67 110 110 110 110 9 990 2015-03-02
68 110 105 110 106 600 63,580 2015-03-04
69 105 100 105 104 2,120 219,600 2015-03-05
70 100 100 100 100 100 10,000 2015-03-06
71 99 95 99 97 590 57,020 2015-03-09
72 99 95 95 97 200 19,400 2015-03-10
73 95 95 95 95 200 19,000 2015-03-11
74 95 95 95 95 20 1,900 2015-03-12
75 95 95 95 95 80 7,600 2015-03-16
76 95 95 95 95 589 55,955 2015-03-17
77 95 95 95 95 200 19,000 2015-03-23
78 95 95 95 95 20 1,900 2015-03-26
79 95 95 95 95 330 31,350 2015-03-27
80 95 95 95 95 130 12,350 2015-03-31
81 95 95 95 95 100 9,500 2015-04-01
82 95 95 95 95 300 28,500 2015-04-02
83 95 95 95 95 10 950 2015-04-03
84 95 95 95 95 10 950 2015-04-06
85 95 95 95 95 1,533 144,869 2015-04-07
86 95 95 95 95 157 14,837 2015-04-08
87 95 95 95 95 20 1,890 2015-04-14
88 94 92 94 94 1,070 100,540 2015-04-15
89 94 94 94 94 20 1,880 2015-04-16
90 94 94 94 94 40 3,760 2015-04-21
91 94 93 94 93 284 26,422 2015-04-22
92 94 92 94 92 190 17,500 2015-04-23
93 94 94 94 94 52 4,888 2015-04-24
94 94 94 94 94 100 9,400 2015-05-01
95 94 94 94 94 10 940 2015-05-08
96 90 80 90 84 1,370 114,600 2015-05-11
97 72 72 72 72 400 28,800 2015-05-13
98 80 70 80 72 760 54,800 2015-05-20
99 70 70 70 70 100 7,000 2015-05-25
100 81 81 81 81 5 403 2015-06-02
101 83 83 83 83 50 4,140 2015-06-03
102 95 93 93 95 439 41,565 2015-06-09
103 108 108 108 108 100 10,800 2015-06-10
104 124 124 124 124 200 24,800 2015-06-11
105 140 130 140 136 274 37,320 2015-06-15
106 145 130 143 143 7,550 1,076,260 2015-06-16
107 142 142 142 142 85 12,070 2015-06-23
108 130 130 130 130 58 7,540 2015-07-16
109 120 120 120 120 9,298 1,115,760 2015-07-17
110 102 102 102 102 34 3,468 2015-07-27
111 100 87 100 90 23,973 2,161,531 2015-07-28
112 77 77 77 77 3,340 257,180 2015-07-29
113 87 87 87 87 200 17,400 2015-07-30
114 87 87 87 87 1,517 131,979 2015-08-03
115 77 77 77 77 64,000 4,935,040 2015-08-05
116 82 82 82 82 4,623 379,086 2015-08-06
117 87 87 87 87 328 28,536 2015-08-19
118 87 87 87 87 9,141 795,267 2015-08-24
119 87 87 87 87 50 4,350 2015-08-27
120 87 87 87 87 250 21,750 2015-09-01
121 87 87 87 87 670 58,290 2015-09-03
122 86 86 86 86 487 41,882 2015-09-04
123 87 86 86 87 127 11,022 2015-09-10
124 87 87 87 87 130 11,310 2015-09-11
125 87 87 87 87 3,144 273,528 2015-09-16
126 100 87 87 87 3,941 343,062 2015-09-17
127 100 100 100 100 200 20,000 2015-09-18
128 98 98 98 98 200 19,600 2015-09-22
129 97 97 97 97 70 6,790 2015-09-23
130 90 90 90 90 200 18,000 2015-09-28
131 90 90 90 90 100 9,000 2015-10-02
132 90 90 90 90 100 9,000 2015-10-06
133 90 90 90 90 182 16,380 2015-10-12
134 90 90 90 90 100 9,000 2015-10-13
135 86 86 86 86 1,140 98,154 2015-10-15
136 86 86 86 86 170 14,637 2015-10-16
137 86 80 86 82 1,700 139,220 2015-10-21
138 80 80 80 80 291 23,280 2015-10-22
139 80 80 80 80 1,030 82,400 2015-10-26
140 77 77 77 77 65 4,979 2015-10-27
141 86 86 86 86 64 5,504 2015-10-29
142 86 86 86 86 100 8,600 2015-11-02
143 84 77 77 77 1,036 79,295 2015-11-03
144 75 75 75 75 369 27,675 2015-11-04
145 75 75 75 75 2,100 157,500 2015-11-05
146 75 75 75 75 700 52,500 2015-11-06
147 78 78 78 78 1,000 78,000 2015-11-16
148 78 78 78 78 100 7,800 2015-11-20
149 78 78 78 78 100 7,800 2015-11-23
150 78 78 78 78 5 390 2015-11-24
151 78 78 78 78 8 624 2015-11-26
152 78 78 78 78 100 7,800 2015-12-03
153 78 70 78 78 175 13,610 2015-12-04
154 75 75 75 75 2,000 150,000 2015-12-08
155 74 74 74 74 100 7,399 2015-12-10
156 70 70 70 70 50 3,500 2015-12-22
157 74 74 74 74 7,300 540,127 2015-12-28
158 84 74 74 75 22,417 1,670,759 2015-12-30
159 75 75 75 75 500 37,500 2016-01-18
160 64 64 64 64 239 15,296 2016-01-29
161 64 64 64 64 465 29,807 2016-02-03
162 64 64 64 64 989 63,380 2016-02-19
163 64 64 64 64 846 54,144 2016-03-01
164 64 64 64 64 154 9,856 2016-03-02
165 64 64 64 64 46 2,944 2016-03-03
166 64 64 64 64 1,000 64,000 2016-03-04
167 64 63 64 64 1,960 125,040 2016-03-07
168 64 60 64 62 1,564 97,040 2016-03-09
169 60 60 60 60 318 19,080 2016-03-10
170 60 60 60 60 882 52,920 2016-03-11
171 64 64 64 64 94 6,016 2016-03-18
172 60 60 60 60 1,489 89,340 2016-03-22
173 60 60 60 60 723 43,380 2016-03-23
174 60 60 60 60 723 43,380 2016-03-23
175 60 60 60 60 1,300 78,000 2016-03-24
176 60 60 60 60 522 31,320 2016-03-29
177 59 59 59 59 10 590 2016-04-01
178 60 60 60 60 185 11,100 2016-04-04
179 58 58 58 58 447 25,971 2016-04-07
180 58 55 58 55 23,187 1,275,449 2016-04-08
181 56 55 55 55 18,323 1,012,716 2016-04-11
182 55 55 55 55 55,049 3,027,695 2016-04-12
183 56 55 56 56 1,740 97,240 2016-04-13
184 59 59 59 59 132 7,788 2016-04-18
185 60 60 60 60 2,860 171,314 2016-05-02
186 60 60 60 60 1,050 62,895 2016-05-03
187 60 60 60 60 2,300 137,770 2016-05-04
188 60 60 60 60 2,988 179,146 2016-05-05
189 60 60 60 60 8,000 480,000 2016-05-06
190 59 59 59 59 1,000 59,000 2016-05-10
191 56 56 56 56 200 11,200 2016-05-11
192 56 56 56 56 9,254 518,224 2016-05-12
193 55 55 55 55 2,000 110,000 2016-05-23
194 55 55 55 55 1,638 90,090 2016-06-09
195 55 55 55 55 362 19,910 2016-06-13
196 55 55 55 55 1,055 58,025 2016-06-20
197 63 63 63 63 32 2,016 2016-06-22
198 60 59 59 59 947 56,173 2016-06-27
199 59 59 59 59 1,554 91,686 2016-06-30
200 60 60 60 60 300 18,000 2016-07-01
201 59 59 59 59 1 59 2016-07-04
202 59 59 59 59 5,300 312,700 2016-07-05
203 55 55 55 55 1 55 2016-07-19
204 55 55 55 55 2,389 131,544 2016-07-25
205 56 55 55 55 29,917 1,645,482 2016-08-02
206 55 55 55 55 51,271 2,819,905 2016-08-08
207 55 55 55 55 1,250 68,750 2016-08-10
208 55 55 55 55 2,450 134,750 2016-08-11
209 55 55 55 55 20 1,098 2016-08-15
210 55 55 55 55 80 4,392 2016-08-17
211 50 50 50 50 3,970 198,557 2016-08-19
212 49 49 49 49 6 295 2016-08-22
213 55 55 55 55 3,600 197,964 2016-08-23
214 55 55 55 55 14,170 779,348 2016-08-24
215 55 55 55 55 2,500 137,500 2016-08-25
216 55 55 55 55 6,400 352,000 2016-08-26
217 55 55 55 55 1,270 69,850 2016-08-29
218 55 55 55 55 150 8,250 2016-08-30
219 55 55 55 55 5,500 302,500 2016-08-31
220 55 55 55 55 2 110 2016-09-05
221 55 55 55 55 500 27,500 2016-09-06
222 55 55 55 55 300 16,500 2016-09-08
223 55 55 55 55 3,848 211,640 2016-09-09
224 55 52 55 52 43,392 2,262,384 2016-09-12
225 56 55 56 55 16,231 893,321 2016-09-19
226 55 55 55 55 10,000 550,000 2016-09-20
227 55 55 55 55 72,200 3,971,000 2016-09-21
228 63 55 55 55 80,101 4,408,012 2016-09-22
229 63 63 63 63 100 6,327 2016-09-23
230 73 68 68 69 2,171 148,785 2016-09-26
231 61 61 61 61 226 13,786 2016-09-27
232 62 62 62 62 200 12,400 2016-09-28
233 70 65 65 66 8,204 538,222 2016-10-10
234 64 63 63 63 1,400 88,400 2016-10-18
235 65 63 65 63 10,381 654,765 2016-10-21
236 55 55 55 55 3,114 171,301 2016-10-27
237 60 60 60 60 10 600 2016-11-01
238 63 63 63 63 65 4,108 2016-11-04
239 60 60 60 60 10,490 629,450 2016-11-10
240 61 60 60 61 2,564 155,840 2016-11-14
241 60 60 60 60 4,000 240,000 2016-11-17
242 60 60 60 60 200 12,000 2016-11-18
243 69 69 69 69 1 69 2016-11-22
244 65 65 65 65 550 35,750 2016-11-23
245 60 60 60 60 1,320 79,200 2016-11-28
246 60 60 60 60 75,000 4,492,500 2016-11-30
247 63 60 60 61 19,571 1,196,682 2016-12-02
248 61 60 61 60 4,089 245,890 2016-12-06
249 60 60 60 60 14,451 867,060 2016-12-07
250 60 60 60 60 10,200 612,000 2016-12-09
251 62 62 62 62 100 6,199 2016-12-13
252 63 60 63 60 3,718 224,539 2016-12-16
253 63 63 63 63 2,000 126,000 2016-12-19
254 63 63 63 63 9,311 586,593 2016-12-20
255 63 63 63 63 9,223 581,049 2016-12-22
256 69 69 69 69 100 6,880 2016-12-23
257 67 67 67 67 600 40,200 2016-12-27
258 67 67 67 67 300 20,085 2016-12-28
259 62 62 62 62 11,500 707,250 2017-01-09
260 66 66 66 66 110 7,259 2017-01-11
261 67 66 66 67 1,490 99,430 2017-01-12
262 67 66 67 66 12,541 830,637 2017-01-13
263 63 63 63 63 484 30,492 2017-01-16
264 63 63 63 63 533 33,579 2017-01-20
265 63 63 63 63 2,068 130,284 2017-01-26
266 63 63 63 63 600 37,800 2017-01-27
267 61 61 61 61 6,000 366,000 2017-01-30
268 61 54 61 54 9,219,887 493,814,101 2017-01-31
269 56 55 55 55 7,200 397,700 2017-02-07
270 56 56 56 56 3,500 196,000 2017-02-10
271 55 55 55 55 4,500 247,500 2017-02-14
272 55 55 55 55 9,500 522,500 2017-02-15
273 55 54 55 54 2,004 108,720 2017-02-17
274 54 54 54 54 8,996 485,784 2017-02-20
275 54 54 54 54 723 39,042 2017-02-21
276 62 54 54 62 6,574 407,496 2017-02-22
277 62 62 62 62 4,000 248,000 2017-02-23
278 60 60 60 60 6 360 2017-03-03
279 55 55 55 55 3,700 203,500 2017-03-07
280 63 59 59 63 10,000 626,223 2017-03-09
281 63 63 63 63 21,000 1,323,000 2017-03-10
282 63 63 63 63 2,000 126,000 2017-03-13
283 63 63 63 63 4 252 2017-03-15
284 56 55 56 55 800 44,005 2017-03-17
285 55 55 55 55 651 35,805 2017-03-21
286 63 63 63 63 237 14,931 2017-03-22
287 55 54 55 54 20,000 1,081,300 2017-03-23
288 62 59 59 61 360 21,820 2017-04-05
289 55 55 55 55 610 33,550 2017-04-10
290 55 55 55 55 390 21,450 2017-04-11
291 59 59 59 59 1,500 88,500 2017-04-12
292 59 58 58 58 6,455 375,017 2017-04-18
293 59 55 55 55 303 16,677 2017-04-26
294 59 59 59 59 1,348 79,532 2017-04-27
295 60 60 60 60 851 51,060 2017-05-01
296 60 60 60 60 10,000 600,000 2017-05-04
297 57 57 57 57 110 6,270 2017-05-12
298 58 58 58 58 1,000 58,000 2017-05-16
299 56 55 56 55 1,285,447 70,705,292 2017-05-19
300 60 58 58 58 3,239 187,888 2017-05-22
301 66 66 66 66 100 6,600 2017-05-23
302 76 71 71 74 300 22,260 2017-05-25
303 85 76 76 84 350 29,290 2017-05-26
304 80 80 80 80 1,301 104,076 2017-05-30
305 75 75 75 75 700 52,500 2017-05-31
306 75 75 75 75 50 3,750 2017-06-02
307 75 75 75 75 140 10,500 2017-06-05
308 86 78 78 82 2,200 179,760 2017-06-06
309 86 86 86 86 1,300 111,890 2017-06-07
310 98 90 90 95 1,700 160,980 2017-06-12
311 100 95 95 98 8,000 785,067 2017-06-16
312 90 90 90 90 419 37,710 2017-06-20
313 100 100 100 100 42 4,196 2017-06-22
314 100 100 100 100 58 5,794 2017-07-16
315 107 100 100 100 8,900 892,800 2017-07-17
316 115 112 112 112 15,505 1,737,295 2017-07-18
317 110 96 110 100 400 39,800 2017-07-20
318 86 86 86 86 1 86 2017-07-24
319 90 90 90 90 500 45,000 2017-07-27
320 90 90 90 90 300 27,000 2017-07-28
321 86 80 86 83 674 55,714 2017-07-31
322 95 95 95 95 10 950 2017-08-03
323 95 95 95 95 900 85,500 2017-08-04
324 83 83 83 83 35 2,909 2017-08-07
325 83 83 83 83 71 5,900 2017-08-08
326 83 80 83 80 10,087 808,161 2017-08-09
327 80 75 80 80 10,906 872,021 2017-08-10
328 80 80 80 80 1,056 84,481 2017-08-11
329 80 80 80 80 9,450 756,050 2017-08-21
330 80 80 80 80 12,000 960,000 2017-08-22
331 80 80 80 80 10,000 800,000 2017-08-23
332 80 80 80 80 6,000 480,000 2017-08-24
333 85 80 85 80 10,100 808,500 2017-08-25
334 80 80 80 80 8,500 680,000 2017-08-28
335 80 80 80 80 1,300 104,000 2017-08-29
336 82 82 82 82 18,290 1,499,780 2017-08-30
337 80 80 80 80 20,054 1,604,355 2017-08-31
338 80 80 80 80 1,000 80,000 2017-09-01
339 85 80 85 80 10,100 808,500 2017-09-04
340 80 80 80 80 20,000 1,600,000 2017-09-13
341 78 78 78 78 20,000 1,560,000 2017-09-15
342 83 80 80 80 5,200 416,600 2017-09-18
343 84 84 84 84 100 8,400 2017-09-19
344 84 84 84 84 4,199 352,716 2017-09-20
345 87 80 85 81 20,430 1,647,180 2017-09-21
346 80 78 80 79 3,371 267,680 2017-09-22
347 80 80 80 80 19,999 1,599,920 2017-09-25
348 82 80 80 80 36,900 2,956,000 2017-09-26
349 81 80 81 81 5,003 403,223 2017-09-29
350 85 82 82 83 300 24,900 2017-10-02
351 85 85 85 85 1,846 156,910 2017-10-04
352 90 85 85 85 2,310 196,400 2017-10-06
353 95 91 91 93 200 18,670 2017-10-09
354 90 90 90 90 1,700 153,000 2017-10-10
355 90 90 90 90 3,300 297,000 2017-10-11
356 80 80 80 80 10,000 800,000 2017-10-13
357 80 80 80 80 14,993 1,199,480 2017-10-16
358 90 90 90 90 10 900 2017-10-17
359 90 90 90 90 800 72,000 2017-10-18
360 89 89 89 89 60 5,340 2017-10-20
361 85 85 85 85 2,800 238,000 2017-10-24
362 80 80 80 80 3 240 2017-10-31
363 82 82 82 82 17,376 1,424,832 2017-11-01
364 80 80 80 80 1,318 105,480 2017-11-02
365 80 75 80 80 5,424 431,594 2017-11-03
366 75 75 75 75 400 30,000 2017-11-06
367 75 75 75 75 11 825 2017-11-07
368 75 75 75 75 2,000 150,000 2017-11-13
369 75 75 75 75 2,000 150,000 2017-11-15
370 75 75 75 75 6,440 483,000 2017-11-20
371 80 75 75 75 17,550 1,321,250 2017-11-23
372 87 70 80 72 15,436 1,108,827 2017-11-24
373 72 72 72 72 101 7,272 2017-11-28
374 73 72 72 73 7,949 579,474 2017-11-29
375 72 70 72 72 4,575 328,475 2017-11-30
376 70 70 70 70 800 56,000 2017-12-01
377 80 73 73 73 2,302 168,060 2017-12-07
378 80 80 80 80 498 39,840 2017-12-11
379 80 80 80 80 1 80 2017-12-14
380 73 70 70 71 5,200 367,000 2017-12-21
381 70 70 70 70 100 7,000 2017-12-28
382 65 65 65 65 9,500 617,500 2018-01-05
383 60 60 60 60 88 5,280 2018-01-08
384 69 65 65 65 25,437 1,653,553 2018-01-16
385 70 70 70 70 20 1,400 2018-01-19
386 72 65 72 66 6,754 442,510 2018-01-22
387 65 65 65 65 162 10,530 2018-01-24
388 65 65 65 65 39 2,535 2018-01-25
389 70 69 69 70 6,578 457,913 2018-01-30
390 80 80 80 80 10,218 817,440 2018-01-31
391 92 92 92 92 52,006 4,784,552 2018-02-01
392 106 106 106 106 110,588 11,700,210 2018-02-02
393 122 105 122 113 90,154 10,208,361 2018-02-05
394 106 100 106 101 3,190 321,100 2018-02-06
395 100 86 100 92 33,888 3,107,740 2018-02-07
396 88 85 88 87 1,590 138,320 2018-02-08
397 85 85 85 85 1,650 140,250 2018-02-09
398 78 72 78 73 1,055 76,540 2018-02-13
399 83 78 78 82 19,295 1,590,760 2018-02-14
400 85 85 85 85 500 42,450 2018-02-20
401 85 84 84 85 2,335 198,264 2018-02-21
402 78 78 78 78 1 78 2018-02-23
403 80 75 80 78 9,210 694,150 2018-02-26
404 84 84 84 84 120 10,068 2018-02-28
405 79 79 79 79 20 1,580 2018-03-01
406 85 79 79 80 21,906 1,814,577 2018-03-02
407 80 80 80 80 200 16,000 2018-03-06
408 85 76 80 85 15,045 1,146,174 2018-03-07
409 85 75 75 83 3,760 307,106 2018-03-12
410 86 86 86 86 1,000 86,000 2018-03-13
411 86 86 86 86 60 5,160 2018-03-14
412 92 88 88 90 2,993 269,170 2018-03-15
413 98 90 98 92 8,592 791,238 2018-03-16
414 100 100 100 100 100 10,000 2018-03-19
415 95 92 95 93 1,970 183,340 2018-03-20
416 95 94 94 95 480 45,420 2018-03-21
417 100 95 95 98 14,504 1,415,164 2018-03-26
418 100 100 100 100 230 23,000 2018-03-27
419 100 100 100 100 500 50,000 2018-03-28
420 90 90 90 90 1,000 90,000 2018-03-30
421 99 90 99 90 701 63,099 2018-04-02
422 101 99 99 100 10,050 1,004,390 2018-04-04
423 99 99 99 99 200 19,800 2018-04-05
424 101 99 99 101 4,057 408,643 2018-04-06
425 110 100 100 100 41,454 4,231,513 2018-04-09
426 115 101 105 115 19,699 2,132,248 2018-04-10
427 120 110 115 110 27,160 3,161,947 2018-04-11
428 110 110 110 110 10 1,100 2018-04-12
429 115 110 110 110 91 10,015 2018-04-13
430 105 105 105 105 4,642 487,410 2018-04-17
431 100 100 100 100 655 65,500 2018-04-18
432 100 100 100 100 1,300 130,000 2018-04-19
433 100 100 100 100 4,642 464,200 2018-04-20
434 100 100 100 100 1,110 111,000 2018-04-25
435 100 98 100 100 990 98,800 2018-04-26
436 100 100 100 100 56 5,600 2018-04-27
437 100 98 100 99 9,300 920,200 2018-05-01
438 100 100 100 100 489 48,895 2018-05-02
439 93 90 90 93 6,212 565,089 2018-05-03
440 100 100 100 100 10 1,000 2018-05-08
441 91 91 91 91 200 18,200 2018-05-09
442 95 95 95 95 50 4,750 2018-05-11
443 95 90 93 91 1,200 109,003 2018-05-15
444 90 85 90 89 2,928 253,245 2018-05-16
445 99 89 89 98 3,500 339,737 2018-05-17
446 98 98 98 98 100 9,800 2018-05-23
447 85 85 85 85 210 17,850 2018-05-29
448 85 85 85 85 100 8,500 2018-06-04
449 93 85 93 88 1,700 150,100 2018-06-05
450 93 93 93 93 9,300 864,900 2018-06-06
451 86 85 86 86 541 46,255 2018-06-08
452 85 85 85 85 194 16,490 2018-06-11
453 95 95 95 95 1,000 95,000 2018-06-13
454 90 90 90 90 6,500 585,000 2018-06-19
455 85 85 85 85 900 76,500 2018-06-20
456 85 85 85 85 630 53,550 2018-06-22
457 85 85 85 85 5,147,597 437,545,745 2018-06-26
458 95 95 95 95 105 9,975 2018-06-28
459 95 95 95 95 4,400 418,000 2018-06-29
460 109 99 99 108 497 53,753 2018-07-02
461 120 115 115 118 18,539 2,192,680 2018-07-03
462 118 118 118 118 1,360 160,480 2018-07-04
463 118 118 118 118 1,000 118,000 2018-07-05
464 100 100 100 100 3,500 351,050 2018-07-18
465 100 100 100 100 1,610 161,150 2018-07-19
466 110 110 110 110 10 1,100 2018-07-23
467 96 96 96 96 100 9,600 2018-07-31
468 92 92 92 92 1,000 92,000 2018-08-01
469 92 92 92 92 1,000 92,000 2018-08-02
470 92 88 92 90 2,057 185,016 2018-08-03
471 88 88 88 88 442 38,896 2018-08-07
472 88 88 88 88 2,558 225,104 2018-08-08
473 96 85 96 85 886 78,459 2018-08-10
474 85 80 85 80 1,950 158,755 2018-08-13
475 81 76 79 77 36,817 2,876,109 2018-08-15
476 77 76 77 77 3,300 253,088 2018-08-16
477 80 80 80 80 1,000 80,000 2018-08-17
478 90 85 85 90 6,170 550,300 2018-08-20
479 90 81 90 90 14,377 1,283,130 2018-08-21
480 90 90 90 90 100 9,000 2018-08-22
481 90 90 90 90 423 38,070 2018-08-23
482 102 98 98 98 5,000 492,000 2018-08-27
483 105 104 105 105 2,184 229,221 2018-08-28
484 109 100 105 100 24,105 2,411,065 2018-08-29
485 108 108 108 108 500 54,000 2018-08-31
486 105 98 105 100 5,220 539,100 2018-09-03
487 105 95 100 103 20,613 2,132,015 2018-09-04
488 104 103 103 104 1,938 200,552 2018-09-05
489 104 100 104 102 2,241 229,690 2018-09-07
490 95 90 95 94 7,436 703,970 2018-09-12
491 90 83 90 83 27,207 2,375,030 2018-09-17
492 83 83 83 83 4,204 348,932 2018-09-18
493 88 88 88 88 510 44,880 2018-09-19
494 88 80 88 80 5,306 433,568 2018-09-20
495 92 92 92 92 50 4,600 2018-09-28
496 92 83 92 83 1,700 145,150 2018-10-01
497 82 82 82 82 10 820 2018-10-04
498 90 90 90 90 2,946 265,140 2018-10-05
499 92 92 92 92 750 69,000 2018-10-08
500 94 94 94 94 100 9,400 2018-10-16
501 94 94 94 94 2 188 2018-10-17
502 85 85 85 85 1,000 85,000 2018-10-24
503 83 82 83 83 2,000 165,550 2018-10-26
504 94 94 94 94 1 94 2018-10-30
505 90 90 90 90 100 9,000 2018-11-01
506 80 80 80 80 3,325 266,000 2018-11-02
507 80 80 80 80 9,075 726,000 2018-11-05
508 70 70 70 70 4,720 330,400 2018-11-13
509 70 70 70 70 15,280 1,069,600 2018-11-14
510 71 71 71 71 4,000 284,000 2018-11-15
511 71 70 70 71 211,671 15,027,924 2018-11-19
512 75 75 75 75 2,100 157,500 2018-11-20
513 75 70 75 70 6,266 440,620 2018-11-21
514 75 75 75 75 5,327 399,525 2018-11-27
515 75 75 75 75 9,031 677,325 2018-11-29
516 86 86 86 86 8,456 727,216 2018-12-11
517 95 89 89 90 9,500 852,539 2018-12-12
518 80 80 80 80 500 40,000 2018-12-13
519 80 80 80 80 57 4,560 2018-12-14
520 83 80 80 83 61 5,060 2018-12-19
521 80 80 80 80 4,442 355,360 2018-12-20
522 82 80 80 82 105 8,410 2018-12-27
523 80 80 80 80 400 32,000 2019-01-15
524 70 70 70 70 600 42,000 2019-02-01
525 68 68 68 68 300 20,400 2019-02-02
526 68 65 68 65 10,140 661,020 2019-02-14
527 60 60 60 60 140 8,401 2019-02-15
528 60 60 60 60 840 50,400 2019-02-18
529 62 60 61 61 11,602 698,940 2019-02-19
530 70 70 70 70 900 63,000 2019-02-27
531 70 70 70 70 120 8,400 2019-02-28
532 65 65 65 65 2,200 143,000 2019-03-07
533 74 74 74 74 49 3,626 2019-03-13
534 65 63 63 64 6,300 402,500 2019-03-14
535 63 58 63 61 8,149 495,108 2019-03-20
536 60 60 60 60 1,000 60,000 2019-03-29
537 69 69 69 69 10 690 2019-04-24
538 75 70 75 75 35,728 2,600,955 2019-04-26
539 75 75 75 75 2,300 172,502 2019-05-01
540 85 80 80 85 7,610 641,735 2019-05-02
541 90 85 85 90 3,849 334,965 2019-05-03
542 89 85 89 85 7,010 595,890 2019-05-06
543 91 85 85 85 692 58,831 2019-05-09
544 80 80 80 80 517 41,360 2019-05-16
545 88 88 88 88 27 2,376 2019-05-17
546 80 80 80 80 757 60,560 2019-05-22
547 80 80 80 80 2,390 191,200 2019-05-23
548 85 81 81 85 1,660 134,464 2019-05-27
549 95 85 85 88 6,298 553,014 2019-05-29
550 85 81 81 85 1,482 125,570 2019-06-04
551 88 88 88 88 100 8,800 2019-06-06
552 84 84 84 84 100 8,370 2019-06-13
553 84 80 84 81 774 62,690 2019-06-14
554 80 80 80 80 1,000 80,000 2019-06-17
555 83 80 80 80 7,326 589,080 2019-06-18
556 73 73 73 73 1,000 73,000 2019-06-19
557 76 72 76 74 250 18,400 2019-06-20
558 83 72 72 83 1,850 150,250 2019-06-28
559 82 82 82 82 850 69,709 2019-07-01
560 83 83 83 83 1,050 87,150 2019-07-08
561 81 80 81 80 13,800 1,112,200 2019-07-24
562 70 70 70 70 258 18,060 2019-08-21
563 77 77 77 77 100 7,700 2019-08-22
564 70 70 70 70 3,426 239,820 2019-08-26
565 75 75 75 75 1 75 2019-09-02
566 65 65 65 65 150 9,750 2019-09-05
567 66 65 65 65 1,350 88,259 2019-09-06
568 66 66 66 66 2,000 132,000 2019-09-09
569 66 66 66 66 400 26,400 2019-09-11
570 64 64 64 64 400 25,400 2019-09-13
571 63 63 63 63 200 12,640 2019-09-16
572 70 70 70 70 980 68,600 2019-09-17
573 63 63 63 63 1 63 2019-09-18
574 70 70 70 70 1,000 70,000 2019-09-19
575 70 70 70 70 9,945 696,150 2019-09-20
576 70 70 70 70 500 35,000 2019-09-24
577 71 70 70 71 1,500 105,940 2019-09-25
578 72 70 71 70 2,024 142,554 2019-09-26
579 72 72 72 72 65 4,672 2019-09-27
580 75 72 72 72 2,049 147,678 2019-09-30
581 70 70 70 70 5,010 350,700 2019-10-03
582 75 75 75 75 320 23,994 2019-10-04
583 71 71 71 71 7,000 497,000 2019-10-08
584 72 72 72 72 142 10,224 2019-10-09
585 72 72 72 72 1,818 130,896 2019-10-14
586 72 72 72 72 580 41,760 2019-10-23
587 64 64 64 64 1,140 72,960 2019-10-25
588 72 72 72 72 3,100 223,200 2019-10-31
589 72 72 72 72 267 19,224 2019-11-01
590 77 74 74 74 5,330 394,870 2019-11-06
591 72 72 72 72 1,390 100,080 2019-11-07
592 72 72 72 72 5 360 2019-11-08
593 75 75 75 75 150 11,250 2019-11-12
594 78 78 78 78 23 1,785 2019-11-13
595 80 78 78 78 1,535 119,534 2019-11-21
596 74 74 74 74 100 7,400 2019-11-22
597 82 82 82 82 100 8,200 2019-11-28
598 87 87 87 87 100 8,700 2019-11-29
599 83 80 80 83 1,001 81,580 2019-12-02
600 81 80 81 80 201 16,082 2019-12-04
601 80 80 80 80 50 4,000 2019-12-05
602 80 80 80 80 1,000 80,000 2019-12-06
603 84 80 84 82 160 13,040 2019-12-09
604 80 80 80 80 900 72,000 2019-12-10
605 87 84 84 87 8,092 686,319 2019-12-12
606 83 83 83 83 17,660 1,465,780 2019-12-18
607 83 83 83 83 154 12,780 2019-12-19
608 83 83 83 83 11,295 937,485 2019-12-20
609 87 87 87 87 8 695 2019-12-24
610 87 87 87 87 1 87 2019-12-25
611 87 87 87 87 4,001 347,977 2019-12-30
612 90 85 87 85 15,303 1,333,741 2019-12-31
613 88 88 88 88 1 88 2020-01-06
614 88 88 88 88 9,999 879,912 2020-01-07
615 88 88 88 88 40,000 3,520,000 2020-01-08
616 88 88 88 88 2 176 2020-01-17
617 80 80 80 80 800 64,000 2020-01-22
618 80 80 80 80 2,000 160,000 2020-01-30
619 80 80 80 80 2,053 164,240 2020-01-31
620 88 88 88 88 4,000 352,000 2020-02-03
621 80 80 80 80 3,000 240,000 2020-02-05
622 70 70 70 70 200 14,000 2020-02-17
623 70 70 70 70 16 1,120 2020-02-20
624 80 78 78 80 690 53,970 2020-03-31
625 79 79 79 79 250 19,750 2020-05-08
626 80 75 75 80 104 7,820 2020-07-09
627 87 87 87 87 20 1,738 2020-07-16
628 87 87 87 87 1 87 2020-08-11
629 87 87 87 87 222 19,314 2020-08-14
630 87 87 87 87 800 69,600 2020-08-17
631 87 87 87 87 1 87 2020-08-18
632 80 75 75 80 2,150 171,750 2020-09-16
633 80 75 80 75 3,416 256,400 2020-10-16
634 75 75 75 75 1,320 99,130 2020-10-30
635 85 75 85 75 1,041 78,475 2020-11-02
636 75 71 75 73 1,300 94,850 2020-11-10
637 66 66 66 66 500 32,750 2020-11-11
638 60 60 60 60 10,000 601,000 2020-11-17
639 60 60 60 60 39,602 2,376,950 2020-11-18
640 62 55 62 55 41,299 2,322,550 2020-11-19
641 55 55 55 55 1,200 66,120 2020-11-23
642 55 55 55 55 7,800 429,330 2020-11-24
643 55 55 55 55 3,000 165,005 2020-11-25
644 63 63 63 63 10 630 2020-11-27
645 55 55 55 55 3,000 165,030 2020-11-30
646 60 60 60 60 234 14,040 2020-12-01
647 65 59 59 62 3,470 215,153 2020-12-03
648 65 65 65 65 100 6,500 2020-12-04
649 66 59 59 66 1,271 81,889 2020-12-07
650 66 66 66 66 451 29,761 2020-12-08
651 65 60 65 60 1,152 69,128 2020-12-09
652 63 62 63 62 1,501 93,063 2020-12-10
653 63 63 63 63 1 63 2020-12-11
654 63 61 61 62 6,902 430,868 2020-12-14
655 64 64 64 64 100 6,400 2020-12-16
656 64 64 64 64 1,298 83,059 2020-12-22
657 72 64 64 72 10,200 684,273 2020-12-24
658 75 70 70 75 951 69,515 2020-12-25
659 64 64 64 64 7,210 460,065 2021-01-04
660 63 57 63 61 4,790 293,799 2021-01-05
661 60 60 60 60 488 29,280 2021-01-06
662 65 58 60 62 3,200 199,493 2021-01-07
663 62 62 62 62 110 6,820 2021-01-08
664 65 63 63 65 646 41,631 2021-01-14
665 70 70 70 70 240 16,798 2021-01-15
666 70 68 68 69 610 42,230 2021-01-20
667 70 70 70 70 235 16,450 2021-01-21
668 70 69 69 70 395 27,645 2021-01-25
669 70 70 70 70 100 7,000 2021-01-27
670 70 70 70 70 192 13,440 2021-01-28
671 70 70 70 70 707 49,490 2021-02-01
672 70 70 70 70 1,000 70,000 2021-02-04
673 80 73 73 78 2,535 197,245 2021-02-08
674 80 80 80 80 6,230 498,398 2021-02-17
675 80 80 80 80 200 16,000 2021-02-18
676 80 80 80 80 211 16,880 2021-02-19
677 80 73 80 80 604 45,735 2021-02-22
678 80 77 77 79 8,783 696,230 2021-03-01
679 80 73 80 80 104 8,305 2021-03-02
680 75 74 75 75 190 14,245 2021-03-03
681 80 68 75 76 3,567 270,385 2021-03-04
682 70 70 70 70 895 62,650 2021-03-05
683 70 70 70 70 1 70 2021-03-09
684 80 79 79 80 548 43,597 2021-03-11
685 85 81 81 85 344 28,435 2021-03-12
686 94 90 90 92 2,547 231,841 2021-03-15
687 94 90 94 90 194 17,532 2021-03-16
688 90 90 90 90 1,905 171,450 2021-03-17
689 95 90 95 90 4,900 446,500 2021-03-18
690 95 95 95 95 4,113 390,735 2021-03-19
691 99 81 99 85 4,783 407,435 2021-03-22
692 93 90 90 93 11,606 1,067,340 2021-03-23
693 94 94 94 94 1 94 2021-03-24
694 95 88 95 90 886 79,665 2021-03-25
695 89 89 89 89 100 8,900 2021-03-29
696 89 85 89 85 5,692 487,471 2021-03-30
697 89 89 89 89 7,864 699,896 2021-03-31
698 89 89 89 89 63 5,607 2021-04-01
699 89 89 89 89 946 84,194 2021-04-02
700 85 85 85 85 1,700 144,500 2021-04-05
701 88 80 80 88 11,630 930,879 2021-04-09
702 88 80 88 84 221 18,488 2021-04-12
703 80 80 80 80 156 12,480 2021-04-13
704 80 79 79 80 319 25,411 2021-04-15
705 80 79 80 79 4,205 335,748 2021-04-16
706 80 71 79 77 10,239 791,475 2021-04-19
707 71 71 71 71 50 3,555 2021-04-20
708 71 71 71 71 300 21,300 2021-04-22
709 73 73 73 73 120 8,700 2021-04-23
710 73 71 73 72 2,063 148,098 2021-04-26
711 80 80 80 80 5 400 2021-04-29
712 80 79 80 80 1,921 153,555 2021-04-30
713 80 73 80 77 775 59,675 2021-05-03
714 80 79 79 80 1,939 153,182 2021-05-05
715 80 80 80 80 370 29,600 2021-05-06
716 80 80 80 80 1,000 80,000 2021-05-10
717 80 80 80 80 100 8,000 2021-05-20
718 80 80 80 80 1,330 106,400 2021-05-21
719 75 75 75 75 450 33,750 2021-06-02
720 75 71 75 73 124 9,013 2021-06-04
721 75 75 75 75 8,000 600,000 2021-06-07
722 72 72 72 72 144 10,368 2021-06-08
723 72 72 72 72 510 36,720 2021-06-10
724 71 71 71 71 500 35,565 2021-06-21
725 67 67 67 67 461 30,887 2021-06-22
726 72 72 72 72 490 35,280 2021-06-25
727 74 74 74 74 460 34,040 2021-07-01
728 70 70 70 70 233 16,310 2021-07-21
729 74 74 74 74 280 20,720 2021-07-24
730 75 75 75 75 100 7,500 2021-08-02
731 75 75 75 75 3,100 232,500 2021-08-03
732 74 71 71 73 140 10,220 2021-08-04
733 71 70 71 71 3,655 257,730 2021-08-05
734 70 70 70 70 9 631 2021-08-09
735 71 71 71 71 200 14,151 2021-08-12
736 71 70 71 70 500 35,104 2021-08-19
737 72 70 72 71 1,010 72,200 2021-08-20
738 70 70 70 70 2,000 140,020 2021-08-24
739 75 75 75 75 5,350 401,249 2021-08-26
740 78 71 74 75 5,674 424,306 2021-08-27
741 75 71 71 75 7,522 554,756 2021-09-01
742 78 78 78 78 5,000 390,000 2021-09-02
743 85 80 80 85 3,600 305,491 2021-09-03
744 85 85 85 85 100 8,500 2021-09-06
745 80 76 80 76 170 13,318 2021-09-07
746 80 76 76 76 1,750 136,166 2021-09-08
747 76 76 76 76 1,000 76,000 2021-09-09
748 72 72 72 72 25 1,801 2021-09-10
749 72 72 72 72 10 720 2021-09-13
750 72 62 72 62 2,977 210,110 2021-09-14
751 66 66 66 66 500 33,000 2021-09-16
752 67 65 67 66 4,100 269,000 2021-09-20
753 66 66 66 66 200 13,200 2021-09-21
754 66 63 66 64 2,000 127,505 2021-09-22
755 64 64 64 64 200 12,750 2021-09-28
756 63 63 63 63 999 63,157 2021-10-04
757 64 63 64 64 5,000 318,505 2021-10-12
758 71 71 71 71 200 14,200 2021-10-13
759 73 73 73 73 100 7,268 2021-10-19
760 78 73 73 76 2,659 201,314 2021-10-20
761 76 75 75 75 101 7,581 2021-10-21
762 78 72 78 73 1,320 96,950 2021-10-22
763 76 73 76 73 770 58,455 2021-10-25
764 73 62 73 63 10,000 628,600 2021-10-26
765 62 62 62 62 31 1,933 2021-10-29
766 70 62 65 70 3,999 272,356 2021-11-01
767 72 72 72 72 2,221 160,354 2021-11-02
768 77 63 77 63 300 20,298 2021-11-03
769 70 70 70 70 205 14,350 2021-11-15
770 65 63 65 63 551 35,721 2021-11-23
771 63 63 63 63 1,919 121,195 2021-11-24
772 63 63 63 63 930 58,706 2021-11-25
773 63 62 62 63 1,077 67,601 2021-11-29
774 63 63 63 63 1,000 62,770 2021-12-03
775 63 63 63 63 371 23,288 2021-12-08
776 62 62 62 62 500 31,200 2021-12-15
777 63 62 62 63 4,111 256,752 2021-12-17
778 63 63 63 63 1,095 68,733 2021-12-21
779 62 62 62 62 838 51,795 2021-12-22
780 70 63 63 70 1,148 73,730 2021-12-23
781 70 70 70 70 915,836 64,108,520 2021-12-30
782 70 70 70 70 16 1,127 2021-12-31
783 70 62 70 70 928 64,836 2022-01-03
784 72 65 65 72 28,085 1,990,357 2022-01-11
785 75 72 72 75 15,970 1,196,686 2022-01-17
786 75 75 75 75 2,759 206,925 2022-01-21
787 75 75 75 75 40 3,000 2022-01-24
788 75 75 75 75 160 12,000 2022-01-27
789 75 75 75 75 300 22,500 2022-01-31
790 75 75 75 75 39 2,925 2022-02-01
791 76 76 76 76 831 63,156 2022-02-08
792 79 77 79 78 17,800 1,390,192 2022-02-09
793 77 77 77 77 500 38,500 2022-02-10
794 75 75 75 75 1 75 2022-02-16
795 70 70 70 70 99 6,930 2022-03-03
796 61 61 61 61 550 33,440 2022-04-19
797 70 70 70 70 50 3,495 2022-04-20
798 61 61 61 61 68 4,135 2022-04-27
799 61 61 61 61 4,040 245,672 2022-05-03
800 61 61 61 61 700 42,567 2022-05-10
801 61 61 61 61 1,000 60,800 2022-05-18
802 61 61 61 61 375 22,800 2022-05-16
803 60 60 60 60 5,500 331,925 2022-05-25
804 52 52 52 52 381 19,812 2022-06-06
805 52 52 52 52 653 34,034 2022-06-09
806 52 52 52 52 727 37,846 2022-06-22
807 50 49 50 50 816 40,484 2022-07-18
808 52 50 52 50 549 27,392 2022-07-22
809 49 49 49 49 4,684 229,516 2022-07-25
810 49 45 49 45 50,050 2,252,450 2022-07-27
811 46 46 46 46 200 9,200 2022-08-01
812 48 48 48 48 300 14,400 2022-08-02
813 48 47 48 47 1,968 92,532 2022-08-18
814 54 48 48 54 8,568 412,659 2022-08-19
815 54 54 54 54 21 1,134 2022-08-22
816 59 59 59 59 31 1,828 2022-08-26
817 50 50 50 50 200 10,028 2022-09-13
818 50 50 50 50 257 12,850 2022-09-15
819 45 45 45 45 241 10,845 2022-09-16
820 40 40 40 40 10,800 432,000 2022-09-19
821 40 40 40 40 1,450 58,000 2022-09-20
822 40 40 40 40 646 25,840 2022-09-23
823 39 36 39 36 163,632 5,899,832 2022-09-26
824 36 36 36 36 50,048 1,801,728 2022-09-27
825 36 36 36 36 47,381 1,705,716 2022-09-28
826 36 36 36 36 1,000 36,000 2022-09-29
827 36 31 36 34 2,460 84,355 2022-09-30
828 38 38 38 38 300 11,400 2022-10-12
829 38 38 38 38 1,600 60,800 2022-10-14
830 38 38 38 38 600 22,800 2022-10-17
831 38 38 38 38 1,000 38,000 2022-10-21
832 38 33 38 37 861 31,668 2022-10-25
833 37 33 37 34 5,500 186,498 2022-11-15
834 33 33 33 33 1,000 33,100 2022-11-17
835 33 31 33 31 5,798 181,334 2022-12-02
836 31 31 31 31 15,422 478,082 2022-12-05
837 35 35 35 35 2,948 103,180 2022-12-07
838 40 36 36 37 23,988 880,292 2022-12-08
839 39 39 39 39 1 39 2022-12-09
840 39 39 39 39 22,742 886,938 2022-12-12
841 45 40 40 45 50,788 2,037,460 2022-12-14
842 51 44 44 44 66,789 2,938,723 2022-12-16
843 46 46 46 46 2,257 103,819 2022-12-23
844 42 42 42 42 2,095 86,943 2022-12-27
845 46 44 44 46 1,156,006 52,098,176 2022-12-30
846 51 51 51 51 1,499 77,124 2023-01-02
847 59 59 59 59 1,000 59,000 2023-01-04
848 59 59 59 59 700 41,300 2023-01-05
849 67 59 67 64 281 18,027 2023-01-10
850 70 67 67 68 3,241 219,670 2023-01-11
851 75 74 74 74 567 41,901 2023-01-12
852 78 75 75 75 3,700 279,228 2023-01-13
853 84 76 76 84 2,533 196,713 2023-01-16
854 84 84 84 84 1,000 83,860 2023-01-17
855 80 80 80 80 2 160 2023-01-23
856 80 80 80 80 310 24,800 2023-01-25
857 78 78 78 78 6 468 2023-01-26
858 68 67 68 67 2,460 165,027 2023-01-30
859 68 68 68 68 1,000 68,000 2023-01-31
860 67 59 67 60 1,024 61,888 2023-02-06
861 59 59 59 59 2,500 147,500 2023-02-07
862 59 59 59 59 6,880 405,925 2023-02-08
863 68 65 68 65 271 17,701 2023-02-10
864 68 68 68 68 20 1,357 2023-02-13
865 74 74 74 74 50 3,724 2023-02-15
866 65 65 65 65 162 10,530 2023-02-17
867 65 65 65 65 200 13,000 2023-02-20
868 74 74 74 74 70 5,200 2023-02-24
869 70 70 70 70 297 20,790 2023-03-01
870 70 70 70 70 70 4,900 2023-03-27
871 73 73 73 73 100 7,298 2023-04-04
872 73 73 73 73 100 7,292 2023-04-05
873 70 70 70 70 200 14,000 2023-04-06
874 73 69 69 70 887 61,717 2023-04-07
875 73 73 73 73 50 3,627 2023-04-17
876 73 73 73 73 60 4,352 2023-04-18
877 72 72 72 72 20 1,450 2023-04-21
878 73 73 73 73 40 2,900 2023-04-24
879 72 72 72 72 200 14,498 2023-04-25
880 73 73 73 73 20 1,450 2023-04-26
881 73 73 73 73 20 1,450 2023-04-27
882 73 73 73 73 100 7,252 2023-05-01
883 73 73 73 73 100 7,250 2023-05-02
884 73 73 73 73 50 3,625 2023-05-03
885 73 73 73 73 50 3,625 2023-05-04
886 73 73 73 73 1 73 2023-05-05
887 72 72 72 72 89,200 6,458,080 2023-05-18
888 73 70 73 71 250 17,750 2023-05-22
889 72 72 72 72 420,100 30,247,249 2023-05-23
890 72 72 72 72 117 8,424 2023-05-29
891 70 70 70 70 165 11,548 2023-06-02
892 67 67 67 67 50 3,350 2023-06-30
893 67 67 67 67 100 6,700 2023-07-03
894 67 67 67 67 500 33,500 2023-08-14
895 70 70 70 70 2 140 2023-08-16
896 70 70 70 70 285 19,947 2023-09-01
897 60 60 60 60 500 30,000 2023-09-04
898 60 60 60 60 50 3,000 2023-09-05
899 52 52 52 52 1,000 52,000 2023-09-06
900 60 60 60 60 50 2,990 2023-09-07
901 60 60 60 60 50 2,990 2023-09-12
902 60 60 60 60 10 598 2023-09-19
903 51 51 51 51 905 46,001 2023-09-20
904 52 52 52 52 440,324 22,896,848 2023-09-21
905 51 51 51 51 905 46,001 2023-09-22
906 58 58 58 58 50 2,923 2023-09-26
907 59 59 59 59 50 2,950 2023-09-27
908 59 59 59 59 50 2,950 2023-09-28
909 59 59 59 59 50 2,950 2023-10-04
910 59 59 59 59 100 5,900 2023-10-05
911 59 59 59 59 50 2,950 2023-10-06
912 52 52 52 52 500 26,010 2023-10-13
913 50 48 50 50 8,646 415,808 2023-10-16
914 50 50 50 50 254 12,700 2023-10-17
915 50 50 50 50 51 2,550 2023-10-18
916 50 48 48 50 494 24,304 2023-10-19
917 50 48 50 48 2,557 122,896 2023-10-20
918 48 48 48 48 13,089 628,278 2023-10-23
919 48 46 48 46 6,522 303,066 2023-10-25
920 44 40 44 41 15,200 654,300 2023-10-26
921 45 45 45 45 100 4,500 2023-11-01
922 40 40 40 40 438 17,533 2023-11-02
923 40 40 40 40 4,951 198,040 2023-11-03
924 46 46 46 46 2,681 123,237 2023-11-07
925 40 40 40 40 10,000 400,000 2023-11-09
926 39 39 39 39 6,600 258,051 2023-11-10
927 36 36 36 36 12,385 446,405 2023-11-13
928 36 36 36 36 50 1,802 2023-11-24
929 36 36 36 36 300 10,830 2023-11-27
930 36 36 36 36 825 29,866 2023-12-06
931 41 41 41 41 100 4,135 2023-12-19
932 43 41 41 43 5,050 209,086 2023-12-20
933 47 47 47 47 101 4,794 2023-12-21
934 52 47 47 49 4,449 219,312 2023-12-22
935 49 47 47 47 538 25,486 2023-12-25
936 52 49 49 52 2,203 114,513 2023-12-27
937 60 52 60 52 1,364 71,607 2023-09-08
938 50 50 50 50 697 34,850 2024-01-17
939 43 43 43 43 1,000 42,500 2024-01-26
940 40 39 40 39 9,211 359,269 2024-01-29
941 36 36 36 36 1,500 54,010 2024-01-30
942 36 35 36 36 3,698 133,123 2024-02-01
943 36 36 36 36 250 9,000 2024-02-02
944 40 40 40 40 1,210 48,400 2024-02-13
945 45 45 45 45 150 6,726 2024-02-14
946 45 45 45 45 170 7,565 2024-02-15
947 44 40 44 43 1,382 59,680 2024-02-16
948 40 40 40 40 10,131 405,240 2024-02-19
949 45 44 44 45 538 23,937 2024-02-20
950 41 41 41 41 70 2,835 2024-02-27
951 41 41 41 41 800 32,400 2024-02-29
952 41 41 41 41 630 25,580 2024-03-01
953 40 40 40 40 701 28,040 2024-03-04
954 40 40 40 40 500 20,000 2024-03-11
955 40 40 40 40 1,000 40,000 2024-03-13
956 41 41 41 41 25 1,013 2024-03-15
957 41 41 41 41 90 3,646 2024-03-29
958 41 41 41 41 35 1,418 2024-04-01
959 40 40 40 40 3,370 134,867 2024-04-02
960 42 42 42 42 100 4,200 2024-04-03
961 42 42 42 42 1,000 42,000 2024-04-04
962 42 42 42 42 3,000 126,000 2024-04-18
963 42 42 42 42 500 21,000 2024-04-23
964 43 43 43 43 1,400 60,200 2024-04-26
965 48 48 48 48 22 1,055 2024-05-06
966 42 42 42 42 1,976 82,992 2024-05-14
967 42 42 42 42 26 1,092 2024-05-16
968 42 42 42 42 2,900 121,800 2024-06-05
969 48 48 48 48 10 479 2024-06-07
№ Prices Traded
High Low Volume Value Date
1 115 115 4,181,347 480,854,905 2015-01-23

Khukh gan (HGN)

Address:
Phone: 70071888
Fax: 70071777
Name of Director/CEO: .
Email: info@khukhgan.mn
Established date: 2007-00-00
Listed date: 2008-07-30
Registration № 5126142
State Registration № 9010001075
Stock type: Common
Business description: Heavy industry
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00HGN05320

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

Last update date: 2021-10-12
№ Lastname Firstname Position Percentage of shares held
1 L Byambadorj CEO 0 %

Board of Directors

Last update date: 2017-07-03
№ Lastname Firstname Membership Percentage of shares held
1 Dashrentsen Enkhbat Independent board member 0 %
2 Danzan Dayanbilguun Board member 0.03 %
3 Burenmend Lkhagvadorj Board member 0 %
4 Tsedensodnom Batbold Board member 0 %
5 Tsedensodnom Batbayar Board member 0 %
6 Berenbaral Mukhtur Board Chairman 0 %

Үнэт цаас хариуцсан мэргэжилтэн

Last update date: N/A
№ Lastname Firstname Position in the company Contact number

Influential shareholders

Last update date: 2020-06-02
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 DASHZEGVE DAGVADORJ 7.13 % None None
2 BEREN GROUP LLC 52.54 % None None
3 BDSEC 31.06 % None None

History of influential shareholders

Last update date: 2020-06-02
№ Lastname Firstname Percent Date
1 BDSEC 31.01 % 2020-01-06
2 BDSEC 30.94 % 2018-12-31

Authorized officials

№ Lastname Firstname Position
1 L Byambadorj CEO

Board of Directors

№ Lastname Firstname Position
1 Dashrentsen Enkhbat Unud Devjikh building Ltd
2 Danzan Dayanbilguun BDSec JSC - CEO
3 Burenmend Lkhagvadorj BDSec JSC - deputy director
4 Tsedensodnom Batbold "Khukh gan" JSC- CEO
5 Tsedensodnom Batbayar Beren group Ltd -CEO
6 Berenbaral Mukhtur Beren group Ltd -General director

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 DASHZEGVE DAGVADORJ uncertain 7.13 %
2 BEREN GROUP LLC uncertain 52.54 %
3 BDSEC uncertain 31.06 %

Balance sheet

  • Total assets 31,785,558,800
  • Total liabilities 15,050,839,900
  • Total owner`s equity 16,734,718,900
  • Issued shares 101,317,557

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -122,275,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 165

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0038
  • Earnings per share /EPS/ -1.2069
  • Price earnings ratio (P/E Ratio) -58.3751

Balance sheet

  • Total assets 31,403,862,100
  • Total liabilities 14,546,868,100
  • Total owner`s equity 16,856,994,000
  • Issued shares 101,317,557

Income statement

  • Sales revenue27,370,700
  • Cost of sales 21,107,800
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -66,282,200
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 166

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0021
  • Earnings per share /EPS/ -0.6542
  • Price earnings ratio (P/E Ratio) -137.5721

Balance sheet

  • Total assets 31,456,101,600
  • Total liabilities 14,552,703,500
  • Total owner`s equity 16,903,398,100
  • Issued shares 101,317,557

Income statement

  • Sales revenue19,188,900
  • Cost of sales 21,107,800
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -19,878,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 167

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0006
  • Earnings per share /EPS/ -0.1962
  • Price earnings ratio (P/E Ratio) -443.4341

Balance sheet

  • Total assets 31,449,159,500
  • Total liabilities 14,525,883,300
  • Total owner`s equity 16,923,276,200
  • Issued shares 101,317,557

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -65,040,900
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 167

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0021
  • Earnings per share /EPS/ -0.642
  • Price earnings ratio (P/E Ratio) -109.0426

Balance sheet

  • Total assets 31,127,422,900
  • Total liabilities 14,168,702,300
  • Total owner`s equity 16,958,720,600
  • Issued shares 101,317,557

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -29,596,500
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 167

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.001
  • Earnings per share /EPS/ -0.2921
  • Price earnings ratio (P/E Ratio) -239.6307

Balance sheet

  • Total assets 31,121,295,700
  • Total liabilities 14,132,978,600
  • Total owner`s equity 16,988,317,100
  • Issued shares 101,317,557

Income statement

  • Sales revenue15,852,100
  • Cost of sales 17,666,700
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -39,517,500
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 168

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0013
  • Earnings per share /EPS/ -0.39
  • Price earnings ratio (P/E Ratio) -179.4706

Balance sheet

  • Total assets 30,881,458,700
  • Total liabilities 13,868,001,800
  • Total owner`s equity 17,013,456,900
  • Issued shares 101,317,557

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -14,377,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 168

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0005
  • Earnings per share /EPS/ -0.1419
  • Price earnings ratio (P/E Ratio) -664.5184

Balance sheet

  • Total assets 30,887,334,800
  • Total liabilities 13,859,500,200
  • Total owner`s equity 17,027,834,600
  • Issued shares 101,317,557

Income statement

  • Sales revenue18,181,800
  • Cost of sales 39,073,100
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -40,709,500
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 168

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0013
  • Earnings per share /EPS/ -0.4018
  • Price earnings ratio (P/E Ratio) -196.6147

Balance sheet

  • Total assets 31,108,589,000
  • Total liabilities 14,047,838,300
  • Total owner`s equity 17,060,750,700
  • Issued shares 101,317,557

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -7,793,400
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 168

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0003
  • Earnings per share /EPS/ -0.0769
  • Price earnings ratio (P/E Ratio) -1170.0388

Balance sheet

  • Total assets 31,100,538,800
  • Total liabilities 14,031,994,700
  • Total owner`s equity 17,068,544,100
  • Issued shares 101,317,557

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -671,880,000
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 168

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0216
  • Earnings per share /EPS/ -6.6314
  • Price earnings ratio (P/E Ratio) -9.3479

Balance sheet

  • Total assets 31,321,695,100
  • Total liabilities 13,886,306,600
  • Total owner`s equity 17,435,388,500
  • Issued shares 101,317,557

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -305,035,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 172

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0097
  • Earnings per share /EPS/ -3.0107
  • Price earnings ratio (P/E Ratio) -28.5649

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 101,317,557

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 14,698,537,000
  • Total liabilities 1,250,000,000
  • Total owner`s equity 0
  • Issued shares 101,317,557

Income statement

  • Sales revenue0
  • Cost of sales 557,371,200
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 20,125,510,500
  • Total liabilities 13,605,628,400
  • Total owner`s equity 6,519,882,100
  • Issued shares 101,317,557

Income statement

  • Sales revenue521,371,200
  • Cost of sales 474,320,100
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -269,431,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 64

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0134
  • Earnings per share /EPS/ -2.6593
  • Price earnings ratio (P/E Ratio) -45.125

Balance sheet

  • Total assets 19,997,846,500
  • Total liabilities 13,388,202,900
  • Total owner`s equity 6,609,643,600
  • Issued shares 101,317,557

Income statement

  • Sales revenue350,799,900
  • Cost of sales 346,384,200
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -179,670,200
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 65

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.009
  • Earnings per share /EPS/ -1.7733
  • Price earnings ratio (P/E Ratio) -53.0074

Balance sheet

  • Total assets 20,056,944,200
  • Total liabilities 13,267,630,400
  • Total owner`s equity 6,789,313,800
  • Issued shares 101,317,557

Income statement

  • Sales revenue1,771,623,400
  • Cost of sales 1,830,688,200
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -825,784,000
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 67

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0412
  • Earnings per share /EPS/ -8.1505
  • Price earnings ratio (P/E Ratio) -14.7231

Balance sheet

  • Total assets 19,802,522,500
  • Total liabilities 13,003,801,300
  • Total owner`s equity 6,798,721,200
  • Issued shares 101,317,557

Income statement

  • Sales revenue198,117,300
  • Cost of sales 303,711,000
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -816,376,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 67

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0412
  • Earnings per share /EPS/ -8.0576
  • Price earnings ratio (P/E Ratio) -14.7687

Balance sheet

  • Total assets 19,275,838,900
  • Total liabilities 11,660,741,100
  • Total owner`s equity 7,615,097,800
  • Issued shares 101,317,557

Income statement

  • Sales revenue162,640,000
  • Cost of sales 166,259,600
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -323,581,500
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 75

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0168
  • Earnings per share /EPS/ -3.1937
  • Price earnings ratio (P/E Ratio) -40.7047

Balance sheet

  • Total assets 16,093,685
  • Total liabilities 8,354,696
  • Total owner`s equity 7,738,989
  • Issued shares 101,317,557

Income statement

  • Sales revenue4,545
  • Cost of sales 5,238
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 16,260,903,822
  • Total liabilities 8,322,224,563
  • Total owner`s equity 7,938,679,258
  • Issued shares 101,317,557

Income statement

  • Sales revenue413,974,555
  • Cost of sales 311,751,889
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -119,157,719
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 78

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0073
  • Earnings per share /EPS/ -1.1761
  • Price earnings ratio (P/E Ratio) -157.302

Balance sheet

  • Total assets 14,792,409,842
  • Total liabilities 7,668,631,349
  • Total owner`s equity 7,123,778,493
  • Issued shares 10,131,755

Income statement

  • Sales revenue0
  • Cost of sales 1,452,057,098
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 703

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 12,291,305,154
  • Total liabilities 4,602,078,260
  • Total owner`s equity 7,689,226,893
  • Issued shares 10,131,755

Income statement

  • Sales revenue0
  • Cost of sales 599,988,355
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -540,740,806
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 759

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.044
  • Earnings per share /EPS/ -53.3709
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 11,907,292,132
  • Total liabilities 3,745,877,626
  • Total owner`s equity 8,161,414,505
  • Issued shares 10,131,755

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -68,553,194
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 806

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0058
  • Earnings per share /EPS/ -6.7662
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 16,026,920,356
  • Total liabilities 7,955,070,101
  • Total owner`s equity 8,071,850,255
  • Issued shares 101,317,557

Income statement

  • Sales revenue0
  • Cost of sales 1,167,467,473
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -158,117,446
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 80

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0099
  • Earnings per share /EPS/ -1.5606
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 11,704,001,500
  • Total liabilities 3,474,033,800
  • Total owner`s equity 8,229,967,700
  • Issued shares 101,317,557

Income statement

  • Sales revenue0
  • Cost of sales 1,824,608,100
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -1,461,688,800
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 81

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.1249
  • Earnings per share /EPS/ -14.4268
  • Price earnings ratio (P/E Ratio)

Balance sheet

  • Total assets 11,465,479,025
  • Total liabilities 1,773,822,585
  • Total owner`s equity 9,691,656,440
  • Issued shares 101,317,557

Income statement

  • Sales revenue0
  • Cost of sales 138,149,000
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit -422,154,412
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 96

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ -0.0368
  • Earnings per share /EPS/ -4.1666
  • Price earnings ratio (P/E Ratio)
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Khukh gan HGN 2021 year 4 Quarterly reports 2022-02-15 0000-00-00 N/A
2 Khukh gan HGN 2020 year 4 Quarterly reports 2021-03-03 0000-00-00
3 Khukh gan HGN 2020 year 2 Quarterly reports 2020-07-21 0000-00-00
4 Khukh gan HGN 2019 year 4 Quarterly reports 2020-02-10 0000-00-00
5 Khukh gan HGN 2019 year 2 Quarterly reports 2019-07-25 0000-00-00
6 Khukh gan HGN 2018 year 4 Quarterly reports 2019-02-13 2018-02-26
7 Khukh gan HGN 2018 year 2 Quarterly reports 2018-07-20 0000-00-00
8 Khukh gan HGN 2017 year 4 Quarterly reports 2018-02-09 2018-02-28 N/A
9 Khukh gan HGN 2017 year 2 Quarterly reports 2017-07-28 0000-00-00 N/A
10 Khukh gan HGN 2016 year 4 Quarterly reports 2017-02-10 N/A
11 Khukh gan HGN 2016 year 2 Quarterly reports 2016-08-03 N/A
12 Khukh gan HGN 2015 year 4 Quarterly reports 2016-05-16 N/A
13 Khukh gan HGN 2015 year 3 Quarterly reports 2015-10-26 N/A
14 Khukh gan HGN 2015 year 2 Quarterly reports 2015-07-23 N/A
15 Khukh gan HGN 2015 year 1 Quarterly reports 2015-04-30 N/A
16 Khukh gan HGN 2014 year 4 Quarterly reports 2015-02-11 N/A
17 Khukh gan HGN 2014 year 2 Quarterly reports 2014-07-25 N/A
18 Khukh gan HGN 2013 year 4 Quarterly reports 2014-02-14 N/A
19 Khukh gan HGN 2013 year 1 Quarterly reports 2013-05-15 N/A
20 Khukh gan HGN 2012 year 4 Quarterly reports 2013-02-22 N/A
21 Khukh gan HGN 2011 year 3 Quarterly reports 2011-10-25 N/A
22 Khukh gan HGN 2011 year 2 Quarterly reports 2011-08-10 N/A
23 Khukh gan HGN 2011 year 1 Quarterly reports 2011-06-27 N/A
24 Khukh gan HGN 2011 year 4 Quarterly reports 2012-02-18 N/A
25 Khukh gan HGN 2010 year 4 Quarterly reports 2010-07-23 N/A
26 Khukh gan HGN 2009 year 4 Quarterly reports 2010-03-11 N/A

Contractual changes in assets

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

№ Company name Symbol Description Date Download
1 Khukh gan HGN 2014 annual report 2017-08-02
2 Khukh gan HGN 2015 interim report 2017-08-02
3 Khukh gan HGN 2015 annual report 2017-08-02
4 Khukh gan HGN 2016 annual report 2017-08-02

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: 2017-06-27 09:00 hour
Record date: 2017-06-08
Declaration date: 2017-05-22
Channels of public announcement /year, month, day and publication №/: "Mongolyn Unen" newspaper and FM Radio on 2017.05.22 and 2017.06.06
Meeting venue: Sukhbaatar District, 8 Khoroo 27/1 building, "BDSec" JSC's Meeting hall
Meeting agenda: Election of regular and independent board members
Resolution: Board of Directors 2017-05-17 №#9
Members of Organizing committee of the meeting: Head of commissions Ts. Batbold, member N. Tsetsegdemberel
Contact number: 94423232
Date of public announcement by MSE: 2017-05-22

Shareholders' meeting resolutions / Khukh gan

Shareholder meeting: Special
Date of meeting 2017-06-27 09:00 hour
Venue of meeting: BDSec JSC-conference hall
Attendance: 83.84 %
Shareholders' meeting resolutions
Election of regular and independent members of the Board

Approved : 0

Rejected: 0

Deferred : 0
Resolutions Download
Other discussed issues

Shareholders' meeting resolutions / Khukh gan

Shareholder meeting: Annual
Date of meeting 2017-04-28 13:3_ hour
Venue of meeting: "BDSec" JSC's Meeting hall
Attendance: 83.35 %
Shareholders' meeting resolutions
Consideration and approval of reports prepared by the Board of Directors with respect to the company’s annual operations and financial statements of 2016

Approved : 63.05

Rejected: 0

Deferred : 36.95

Approving the operational plan for 2017

Approved : 63.05

Rejected: 0

Deferred : 36.95

Approving the compensation budget of the Board and budget of expenses of the shareholders meeting

Approved : 63.05

Rejected: 0

Deferred : 36.96
Resolutions Download
Other discussed issues

Board decisions

Other information

№ Year News

Announcements and notices

№ Headline Date of release
1 MSE’S LISTING BOARD UPDATED 2020-07-09 15:22:02

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2024