• mn
IPO

Trade Reports

Index

49379.33

( -287.02 -0.58% )
Index Unit Change
Top 20 Index 49379.33 -287.02
MSE A Index 19122.38 12.74
MSE B Index 14910.35 -37.69

News

NOVEMBER 19, TRADING REPORT

2024-11-19 16:12:41

Total trade: MNT 3,994,024,658 (USD 1,169,834.24)

NOVEMBER 18, TRADING REPORT

2024-11-18 17:29:50

Total trade: MNT 77,487,862,908 (USD 22,700,347.42)      

"E-TRANS LOGISTICS" JSC RESOLVED TO COMPLY THE RIGHT TO REPURCHASE SHARES

2024-11-18 15:56:20

The company has proposed to buy back its shares at a price of MNT 118.08 per share.

Khukh gan (HGN)

62.5
5 ( 8.70% )
  • Previous closing price: 57.50
  • Opening price: 62.50
  • Closing price: 62.50
  • Current day`s VWAP: 62.50
  • Bid: 57.00 x 9
  • Ask: 62.50 x 1,550
  • Issued shares: 101,317,557
  • Outstanding shares: 101,317,557
  • Daily range: 62.50 - 62.50
  • Trade volume: 90
  • Turnover: 5,625.00
  • Number of transaction: 1
  • 52 weeks data: 36.00 - 72.00
  • ISIN: MN00HGN05320
  • Market Cap: 6,332,347,312.50
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
970 46 46 46 46 100 4,595 2024-07-09
971 46 46 46 46 20 919 2024-07-16
972 45 45 45 45 786,322 35,384,490 2024-07-29
973 46 46 46 46 127 5,834 2024-07-30
974 53 53 53 53 101 5,303 2024-07-31
975 60 53 53 57 629 35,641 2024-08-01
976 56 56 56 56 400 22,544 2024-08-12
977 57 57 57 57 1 57 2024-08-15
978 49 49 49 49 390 19,110 2024-08-26
979 48 48 48 48 6,055 290,640 2024-08-27
980 48 48 48 48 593 28,464 2024-08-30
981 48 48 48 48 1,407 67,536 2024-09-09
982 55 55 55 55 1 55 2024-09-11
983 63 63 63 63 1 63 2024-09-17
984 72 72 72 72 248 17,851 2024-09-27
985 72 72 72 72 17 1,224 2024-09-30
986 72 72 72 72 5 360 2024-10-03
987 61 61 61 61 115 7,038 2024-10-16
988 65 65 65 65 20 1,300 2024-10-17
989 55 55 55 55 3,500 193,375 2024-10-21
990 56 55 56 56 3,770 211,043 2024-10-22
991 53 53 53 53 8,145 431,685 2024-10-23
992 53 50 53 50 1,000 50,150 2024-11-06
993 50 50 50 50 300 15,000 2024-11-14
994 58 58 58 58 100 5,750 2024-11-18
№ 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: N/A
№ Lastname Firstname Membership Percentage of shares held

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

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 31,380,371,880
  • Total liabilities 15,061,269,000
  • Total owner`s equity 16,319,102,800
  • 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 161

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 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 2024 year 2 Quarterly reports 2024-08-01 0000-00-00 N/A
2 Khukh gan HGN 2021 year 4 Quarterly reports 2022-02-15 0000-00-00 N/A
3 Khukh gan HGN 2020 year 4 Quarterly reports 2021-03-03 0000-00-00
4 Khukh gan HGN 2020 year 2 Quarterly reports 2020-07-21 0000-00-00
5 Khukh gan HGN 2019 year 4 Quarterly reports 2020-02-10 0000-00-00
6 Khukh gan HGN 2019 year 2 Quarterly reports 2019-07-25 0000-00-00
7 Khukh gan HGN 2018 year 4 Quarterly reports 2019-02-13 2018-02-26
8 Khukh gan HGN 2018 year 2 Quarterly reports 2018-07-20 0000-00-00
9 Khukh gan HGN 2017 year 4 Quarterly reports 2018-02-09 2018-02-28 N/A
10 Khukh gan HGN 2017 year 2 Quarterly reports 2017-07-28 0000-00-00 N/A
11 Khukh gan HGN 2016 year 4 Quarterly reports 2017-02-10 N/A
12 Khukh gan HGN 2016 year 2 Quarterly reports 2016-08-03 N/A
13 Khukh gan HGN 2015 year 4 Quarterly reports 2016-05-16 N/A
14 Khukh gan HGN 2015 year 3 Quarterly reports 2015-10-26 N/A
15 Khukh gan HGN 2015 year 2 Quarterly reports 2015-07-23 N/A
16 Khukh gan HGN 2015 year 1 Quarterly reports 2015-04-30 N/A
17 Khukh gan HGN 2014 year 4 Quarterly reports 2015-02-11 N/A
18 Khukh gan HGN 2014 year 2 Quarterly reports 2014-07-25 N/A
19 Khukh gan HGN 2013 year 4 Quarterly reports 2014-02-14 N/A
20 Khukh gan HGN 2013 year 1 Quarterly reports 2013-05-15 N/A
21 Khukh gan HGN 2012 year 4 Quarterly reports 2013-02-22 N/A
22 Khukh gan HGN 2011 year 3 Quarterly reports 2011-10-25 N/A
23 Khukh gan HGN 2011 year 2 Quarterly reports 2011-08-10 N/A
24 Khukh gan HGN 2011 year 1 Quarterly reports 2011-06-27 N/A
25 Khukh gan HGN 2011 year 4 Quarterly reports 2012-02-18 N/A
26 Khukh gan HGN 2010 year 4 Quarterly reports 2010-07-23 N/A
27 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