Bảng giá / SCARCITY / Lịch sử giá Lịch sử giá SCARCITY
Giá mở cửa, cao nhất, thấp nhất, đóng cửa và khối lượng theo từng ngày (giờ UTC), lấy từ sàn giao dịch SCARCITY nhiều nhất. Hiện 365 ngày gần nhất.
Lợi nhuận theo tháng SCARCITYNăm Th1 Th2 Th3 Th4 Th5 Th6 Th7 Th8 Th9 Th10 Th11 Th12 Cả năm 2026 -34% -41% -0,3% +34% -16% -9,3% +3,0% +2,4% +61% -11% +1,1% — -39% 2025 +49% -21% +2,0% -8,6% -20% -56% +32% -19% -3,3% -6,5% -28% -65% -90%
Thay đổi từ giá mở cửa ngày đầu tháng đến giá đóng cửa ngày cuối tháng (giờ UTC); tháng hiện tại tính đến hôm nay (viền đứt). Cột "Cả năm" là lợi nhuận cộng dồn các tháng có dữ liệu. Quá khứ không bảo đảm tương lai.
Tải toàn bộ lịch sử (CSV, mở bằng Excel)
Ngày Mở cửa Cao nhất Thấp nhất Đóng cửa Khối lượng Thay đổi 03/11/2026 $0,01063 $0,01084 $0,01046
$0,01078 $11,33K +1.33% 02/11/2026 $0,01078 $0,01090 $0,01050
$0,01063 $8,16K -1.40% 01/11/2026 $0,01066 $0,01078 $0,01051
$0,01077 $8,84K +1.08% 31/10/2026 $0,01045 $0,01071 $0,01040
$0,01065 $15,96K +1.88% 30/10/2026 $0,01062 $0,01066 $0,01043
$0,01061 $3,86K -0.11% 29/10/2026 $0,01078 $0,01083 $0,01056
$0,01070 $7,76K -0.73% 28/10/2026 $0,01074 $0,01090 $0,01062
$0,01078 $18,28K +0.39% 27/10/2026 $0,01056 $0,01076 $0,01044
$0,01074 $13,41K +1.71% 26/10/2026 $0,01057 $0,01064 $0,01038
$0,01056 $12,06K -0.12% 25/10/2026 $0,01068 $0,01078 $0,01051
$0,01066 $6,75K -0.21% 24/10/2026 $0,01065 $0,01071 $0,01039
$0,01068 $19,18K +0.27% 23/10/2026 $0,01066 $0,01080 $0,01051
$0,01065 $39,08K -0.06% 22/10/2026 $0,01069 $0,01074 $0,01048
$0,01066 $22,71K -0.34% 21/10/2026 $0,01077 $0,01090 $0,01055
$0,01069 $32,49K -0.72% 20/10/2026 $0,01086 $0,01108 $0,01066
$0,01077 $22,87K -0.79% 19/10/2026 $0,01086 $0,01105 $0,01076
$0,01086 $34,15K -0.04% 18/10/2026 $0,01072 $0,01096 $0,01065
$0,01086 $24,07K +1.37% 17/10/2026 $0,01080 $0,01090 $0,01058
$0,01072 $33,89K -0.81% 16/10/2026 $0,01089 $0,01112 $0,01067
$0,01080 $34,71K -0.84% 15/10/2026 $0,01095 $0,01099 $0,01071
$0,01089 $26,62K -0.53% 14/10/2026 $0,01135 $0,01148 $0,01049
$0,01095 $35,55K -3.49% 13/10/2026 $0,01190 $0,01215 $0,01129
$0,01135 $26,80K -4.60% 12/10/2026 $0,01195 $0,01214 $0,01134
$0,01190 $30,12K -0.47% 11/10/2026 $0,01181 $0,01203 $0,01177
$0,01195 $25,51K +1.19% 10/10/2026 $0,01172 $0,01187 $0,01172
$0,01181 $25,10K +0.74% 09/10/2026 $0,01166 $0,01185 $0,01165
$0,01172 $30,98K +0.52% 08/10/2026 $0,01216 $0,01217 $0,01150
$0,01166 $15,03K -4.11% 07/10/2026 $0,01217 $0,01233 $0,01192
$0,01216 $14,04K -0.10% 06/10/2026 $0,01223 $0,01230 $0,01210
$0,01217 $17,86K -0.46% 05/10/2026 $0,01229 $0,01234 $0,01209
$0,01223 $17,26K -0.51% 04/10/2026 $0,01211 $0,01234 $0,01211
$0,01229 $18,36K +1.49% 03/10/2026 $0,01202 $0,01214 $0,01201
$0,01211 $21,48K +0.78% 02/10/2026 $0,01207 $0,01230 $0,01182
$0,01202 $39,34K -0.43% 01/10/2026 $0,01195 $0,01216 $0,01192
$0,01207 $34,31K +0.97% 30/09/2026 $0,01208 $0,01222 $0,01189
$0,01195 $35,50K -1.03% 29/09/2026 $0,01213 $0,01216 $0,01192
$0,01208 $39,64K -0.45% 28/09/2026 $0,008571 $0,01296 $0,008476
$0,01213 $40,71K +41.55% 27/09/2026 $0,008620 $0,008679 $0,008510
$0,008571 $15,36K -0.57% 26/09/2026 $0,008602 $0,008620 $0,008506
$0,008620 $13,19K +0.21% 25/09/2026 $0,008602 $0,008765 $0,008518
$0,008602 $16,41K +0.00% 24/09/2026 $0,008805 $0,008846 $0,008561
$0,008602 $13,56K -2.31% 23/09/2026 $0,008498 $0,009256 $0,008322
$0,008805 $14,70K +3.61% 22/09/2026 $0,008362 $0,008523 $0,007425
$0,008498 $24,28K +1.63% 21/09/2026 $0,008207 $0,008446 $0,008068
$0,008362 $32,09K +1.89% 20/09/2026 $0,008233 $0,008233 $0,008098
$0,008207 $15,28K -0.32% 19/09/2026 $0,008157 $0,008240 $0,008152
$0,008233 $10,49K +0.93% 18/09/2026 $0,008119 $0,008166 $0,008113
$0,008157 $13,56K +0.47% 17/09/2026 $0,008119 $0,008132 $0,008110
$0,008119 $13,44K +0.00% 16/09/2026 $0,008099 $0,008169 $0,008098
$0,008119 $13,38K +0.25% 15/09/2026 $0,008068 $0,008159 $0,008044
$0,008099 $12,01K +0.38% 14/09/2026 $0,008109 $0,008147 $0,007484
$0,008068 $10,24K -0.51% 13/09/2026 $0,007966 $0,008778 $0,007912
$0,008109 $11,03K +1.80% 12/09/2026 $0,007909 $0,008023 $0,007625
$0,007966 $21,26K +0.72% 11/09/2026 $0,007567 $0,007961 $0,007565
$0,007909 $23,00K +4.52% 10/09/2026 $0,007189 $0,007629 $0,007188
$0,007567 $12,55K +5.26% 09/09/2026 $0,007077 $0,007195 $0,005000
$0,007189 $22,23K +1.58% 08/09/2026 $0,007089 $0,007204 $0,006968
$0,007077 $20,11K -0.17% 07/09/2026 $0,007256 $0,007256 $0,007022
$0,007089 $12,66K -2.30% 06/09/2026 $0,007227 $0,007283 $0,007101
$0,007256 $8,54K +0.40% 05/09/2026 $0,007409 $0,007430 $0,007104
$0,007227 $10,02K -2.46% 04/09/2026 $0,007329 $0,007487 $0,007225
$0,007409 $9,75K +1.09% 03/09/2026 $0,007223 $0,007361 $0,007212
$0,007329 $12,49K +1.47% 02/09/2026 $0,007198 $0,007345 $0,007132
$0,007223 $9,58K +0.35% 01/09/2026 $0,007445 $0,007445 $0,007094
$0,007198 $11,52K -3.32% 31/08/2026 $0,007179 $0,007509 $0,007179
$0,007445 $10,25K +3.71% 30/08/2026 $0,007336 $0,007506 $0,007171
$0,007179 $1,22K -2.14% 29/08/2026 $0,007117 $0,007342 $0,007117
$0,007336 $1,06K +3.08% 28/08/2026 $0,007303 $0,007355 $0,007105
$0,007117 $1,23K -2.55% 27/08/2026 $0,007482 $0,007482 $0,007226
$0,007303 $1,81K -2.39% 26/08/2026 $0,007179 $0,007496 $0,007012
$0,007482 $6,65K +4.22% 25/08/2026 $0,007320 $0,007414 $0,007122
$0,007179 $10,92K -1.93% 24/08/2026 $0,007494 $0,007755 $0,007295
$0,007320 $12,49K -2.32% 23/08/2026 $0,007005 $0,007813 $0,006777
$0,007494 $15,06K +6.98% 22/08/2026 $0,007025 $0,007097 $0,006826
$0,007005 $11,33K -0.28% 21/08/2026 $0,007080 $0,007217 $0,006859
$0,007025 $13,02K -0.78% 20/08/2026 $0,007126 $0,007161 $0,006801
$0,007080 $18,05K -0.65% 19/08/2026 $0,007140 $0,007413 $0,007061
$0,007126 $13,81K -0.20% 18/08/2026 $0,007269 $0,007275 $0,007030
$0,007140 $15,04K -1.77% 17/08/2026 $0,007102 $0,007285 $0,007101
$0,007269 $6,48K +2.35% 16/08/2026 $0,007127 $0,007164 $0,007075
$0,007102 $5,56K -0.35% 15/08/2026 $0,007112 $0,007144 $0,007079
$0,007127 $5,48K +0.21% 14/08/2026 $0,007150 $0,007152 $0,007012
$0,007112 $6,36K -0.53% 13/08/2026 $0,007116 $0,007202 $0,007075
$0,007150 $8,68K +0.48% 12/08/2026 $0,007163 $0,007273 $0,007075
$0,007116 $15,84K -0.66% 11/08/2026 $0,006990 $0,007222 $0,006984
$0,007163 $7,00K +2.47% 10/08/2026 $0,007098 $0,007206 $0,006964
$0,006990 $10,20K -1.52% 09/08/2026 $0,007131 $0,007206 $0,007094
$0,007098 $7,78K -0.46% 08/08/2026 $0,007162 $0,007178 $0,007094
$0,007131 $7,89K -0.43% 07/08/2026 $0,007092 $0,007246 $0,007066
$0,007162 $10,15K +0.99% 06/08/2026 $0,007173 $0,007297 $0,007062
$0,007092 $15,66K -1.13% 05/08/2026 $0,007155 $0,007469 $0,007028
$0,007173 $29,55K +0.25% 04/08/2026 $0,007138 $0,007462 $0,007135
$0,007155 $27,37K +0.24% 03/08/2026 $0,007396 $0,007468 $0,007017
$0,007138 $19,12K -3.49% 02/08/2026 $0,007435 $0,007725 $0,007067
$0,007396 $29,22K -0.52% 01/08/2026 $0,007273 $0,007509 $0,007261
$0,007435 $35,17K +2.23% 31/07/2026 $0,007453 $0,007480 $0,007179
$0,007273 $21,01K -2.42% 30/07/2026 $0,007319 $0,007486 $0,007270
$0,007453 $24,55K +1.83% 29/07/2026 $0,007325 $0,007465 $0,007087
$0,007319 $23,74K -0.08% 28/07/2026 $0,007443 $0,007480 $0,007158
$0,007325 $25,64K -1.59% 27/07/2026 $0,007466 $0,007485 $0,007186
$0,007443 $27,59K -0.31% 26/07/2026 $0,007454 $0,008340 $0,007147
$0,007466 $24,10K +0.16% 25/07/2026 $0,007266 $0,007491 $0,007265
$0,007454 $15,05K +2.59% 24/07/2026 $0,007398 $0,007491 $0,007186
$0,007266 $17,61K -1.78% 23/07/2026 $0,007137 $0,007534 $0,007005
$0,007398 $20,97K +3.66% 22/07/2026 $0,007283 $0,007291 $0,007008
$0,007137 $21,72K -2.00% 21/07/2026 $0,007255 $0,007305 $0,007017
$0,007283 $27,91K +0.39% 20/07/2026 $0,007135 $0,007308 $0,007009
$0,007255 $16,72K +1.68% 19/07/2026 $0,007184 $0,007192 $0,007131
$0,007135 $5,86K -0.68% 18/07/2026 $0,007172 $0,007193 $0,007166
$0,007184 $6,06K +0.17% 17/07/2026 $0,007095 $0,007179 $0,007080
$0,007172 $6,37K +1.09% 16/07/2026 $0,007152 $0,007171 $0,007058
$0,007095 $6,45K -0.80% 15/07/2026 $0,007140 $0,007159 $0,007133
$0,007152 $6,58K +0.17% 14/07/2026 $0,007136 $0,007140 $0,007133
$0,007140 $6,53K +0.06% 13/07/2026 $0,007164 $0,007169 $0,007133
$0,007136 $6,63K -0.39% 12/07/2026 $0,007142 $0,007168 $0,006979
$0,007164 $7,06K +0.31% 11/07/2026 $0,007146 $0,007178 $0,007128
$0,007142 $6,97K -0.06% 10/07/2026 $0,007124 $0,007159 $0,007086
$0,007146 $6,82K +0.31% 09/07/2026 $0,007113 $0,007199 $0,007080
$0,007124 $6,15K +0.15% 08/07/2026 $0,007148 $0,007198 $0,007064
$0,007113 $1,17K -0.49% 07/07/2026 $0,007125 $0,007159 $0,007117
$0,007148 $6,79K +0.32% 06/07/2026 $0,007146 $0,007155 $0,007116
$0,007125 $6,92K -0.29% 05/07/2026 $0,007150 $0,007172 $0,007081
$0,007146 $6,90K -0.06% 04/07/2026 $0,007148 $0,007172 $0,007140
$0,007150 $7,10K +0.03% 03/07/2026 $0,007065 $0,007155 $0,007020
$0,007148 $7,08K +1.17% 02/07/2026 $0,007062 $0,007150 $0,007020
$0,007065 $6,79K +0.04% 01/07/2026 $0,007059 $0,007127 $0,007050
$0,007062 $6,91K +0.04% 30/06/2026 $0,007127 $0,007131 $0,006977
$0,007059 $7,17K -0.95% 29/06/2026 $0,007267 $0,007539 $0,007000
$0,007127 $12,27K -1.93% 28/06/2026 $0,007506 $0,007511 $0,007267
$0,007267 $7,51K -3.18% 27/06/2026 $0,008297 $0,008380 $0,007500
$0,007506 $13,08K -9.53% 26/06/2026 $0,01020 $0,01300 $0,008160
$0,008297 $46,31K -18.66% 25/06/2026 $0,01009 $0,01097 $0,009885
$0,01020 $32,26K +1.14% 24/06/2026 $0,01018 $0,01088 $0,009883
$0,01009 $18,21K -0.93% 23/06/2026 $0,007655 $0,01026 $0,007253
$0,01018 $48,49K +32.98% 22/06/2026 $0,007443 $0,008339 $0,007438
$0,007655 $45,95K +2.85% 21/06/2026 $0,008025 $0,008025 $0,007423
$0,007443 $34,25K -7.25% 20/06/2026 $0,007897 $0,008072 $0,007728
$0,008025 $49,37K +1.62% 19/06/2026 $0,007530 $0,007960 $0,007522
$0,007897 $21,54K +4.87% 18/06/2026 $0,007102 $0,008144 $0,006884
$0,007530 $28,93K +6.03% 17/06/2026 $0,007221 $0,007585 $0,006933
$0,007102 $13,20K -1.65% 16/06/2026 $0,007326 $0,007590 $0,006612
$0,007221 $10,95K -1.43% 15/06/2026 $0,007599 $0,007774 $0,007308
$0,007326 $10,65K -3.59% 14/06/2026 $0,007558 $0,007839 $0,007207
$0,007599 $15,13K +0.54% 13/06/2026 $0,007371 $0,007635 $0,007371
$0,007558 $18,37K +2.54% 12/06/2026 $0,007765 $0,007778 $0,007296
$0,007371 $16,52K -5.07% 11/06/2026 $0,007301 $0,008026 $0,007301
$0,007765 $15,01K +6.36% 10/06/2026 $0,007012 $0,007706 $0,007006
$0,007301 $10,51K +4.12% 09/06/2026 $0,007464 $0,007512 $0,006859
$0,007012 $11,52K -6.06% 08/06/2026 $0,007531 $0,007676 $0,007127
$0,007464 $10,66K -0.89% 07/06/2026 $0,007506 $0,007534 $0,007346
$0,007531 $9,74K +0.33% 06/06/2026 $0,007660 $0,007660 $0,007186
$0,007506 $13,85K -2.01% 05/06/2026 $0,007580 $0,007680 $0,007500
$0,007660 $7,12K +1.06% 04/06/2026 $0,007570 $0,007670 $0,007470
$0,007580 $10,42K +0.13% 03/06/2026 $0,007720 $0,007840 $0,007530
$0,007570 $13,61K -1.94% 02/06/2026 $0,007590 $0,007780 $0,007310
$0,007720 $26,80K +1.71% 01/06/2026 $0,007780 $0,008070 $0,007310
$0,007590 $18,12K -2.44% 31/05/2026 $0,008050 $0,008140 $0,007650
$0,007780 $12,91K -3.35% 30/05/2026 $0,008040 $0,008150 $0,007870
$0,008050 $12,17K +0.12% 29/05/2026 $0,008640 $0,009250 $0,008030
$0,008040 $12,75K -6.94% 28/05/2026 $0,008260 $0,008900 $0,008220
$0,008640 $14,33K +4.60% 27/05/2026 $0,008420 $0,009140 $0,008240
$0,008260 $15,27K -1.90% 26/05/2026 $0,009040 $0,009190 $0,008300
$0,008420 $14,47K -6.86% 25/05/2026 $0,008680 $0,009350 $0,008660
$0,009040 $14,17K +4.15% 24/05/2026 $0,009060 $0,009090 $0,008390
$0,008680 $13,45K -4.19% 23/05/2026 $0,008190 $0,009130 $0,008190
$0,009060 $13,46K +10.62% 22/05/2026 $0,008910 $0,008990 $0,008150
$0,008190 $13,01K -8.08% 21/05/2026 $0,008330 $0,009080 $0,007900
$0,008910 $15,15K +6.96% 20/05/2026 $0,007930 $0,008560 $0,007930
$0,008330 $10,55K +5.04% 19/05/2026 $0,008100 $0,008250 $0,007670
$0,007930 $10,42K -2.10% 18/05/2026 $0,008020 $0,008330 $0,007670
$0,008100 $13,94K +1.00% 17/05/2026 $0,007760 $0,008290 $0,007750
$0,008020 $8,60K +3.35% 16/05/2026 $0,007810 $0,008230 $0,007720
$0,007760 $9,22K -0.64% 15/05/2026 $0,008440 $0,009030 $0,007500
$0,007810 $12,05K -7.46% 14/05/2026 $0,007980 $0,008800 $0,007930
$0,008440 $16,80K +5.76% 13/05/2026 $0,008120 $0,008700 $0,007730
$0,007980 $15,84K -1.72% 12/05/2026 $0,008310 $0,008580 $0,007670
$0,008120 $14,27K -2.29% 11/05/2026 $0,008560 $0,008560 $0,008070
$0,008310 $12,69K -2.92% 10/05/2026 $0,008680 $0,008690 $0,008430
$0,008560 $7,36K -1.38% 09/05/2026 $0,008710 $0,009120 $0,008190
$0,008680 $6,35K -0.34% 08/05/2026 $0,008180 $0,009160 $0,008160
$0,008710 $11,55K +6.48% 07/05/2026 $0,008810 $0,009020 $0,008070
$0,008180 $13,50K -7.15% 06/05/2026 $0,009110 $0,009580 $0,008710
$0,008810 $18,88K -3.29% 05/05/2026 $0,009210 $0,009550 $0,008880
$0,009110 $14,84K -1.09% 04/05/2026 $0,009120 $0,009710 $0,008820
$0,009210 $17,17K +0.99% 03/05/2026 $0,009260 $0,009430 $0,008820
$0,009120 $19,26K -1.51% 02/05/2026 $0,009110 $0,009290 $0,009090
$0,009260 $3,66K +1.65% 01/05/2026 $0,009270 $0,009430 $0,009040
$0,009110 $18,22K -1.73% 30/04/2026 $0,008590 $0,009990 $0,008230
$0,009270 $16,59K +7.92% 29/04/2026 $0,008580 $0,008610 $0,008530
$0,008590 $11,04K +0.12% 28/04/2026 $0,008530 $0,008590 $0,008480
$0,008580 $10,71K +0.59% 27/04/2026 $0,008340 $0,009250 $0,007810
$0,008530 $11,11K +2.28% 26/04/2026 $0,008590 $0,008610 $0,008100
$0,008340 $9,81K -2.91% 25/04/2026 $0,008410 $0,008680 $0,008390
$0,008590 $5,50K +2.14% 24/04/2026 $0,008140 $0,008800 $0,008130
$0,008410 $9,12K +3.32% 23/04/2026 $0,008490 $0,008490 $0,007750
$0,008140 $10,69K -4.12% 22/04/2026 $0,008420 $0,009000 $0,008140
$0,008490 $12,87K +0.83% 21/04/2026 $0,008440 $0,008580 $0,008010
$0,008420 $18,90K -0.24% 20/04/2026 $0,007810 $0,008630 $0,007800
$0,008440 $15,42K +8.07% 19/04/2026 $0,007750 $0,008270 $0,007750
$0,007810 $33,58K +0.77% 18/04/2026 $0,008130 $0,008190 $0,007700
$0,007750 $22,74K -4.67% 17/04/2026 $0,008060 $0,008230 $0,007840
$0,008130 $17,00K +0.87% 16/04/2026 $0,007870 $0,008070 $0,007860
$0,008060 $6,68K +2.41% 15/04/2026 $0,008130 $0,008150 $0,007860
$0,007870 $7,44K -3.20% 14/04/2026 $0,008180 $0,008190 $0,008080
$0,008130 $6,98K -0.61% 13/04/2026 $0,008100 $0,008280 $0,008080
$0,008180 $6,87K +0.99% 12/04/2026 $0,008200 $0,008730 $0,008000
$0,008100 $7,16K -1.22% 11/04/2026 $0,007970 $0,008220 $0,007890
$0,008200 $7,23K +2.89% 10/04/2026 $0,007710 $0,008090 $0,007680
$0,007970 $7,20K +3.37% 09/04/2026 $0,007600 $0,007770 $0,007560
$0,007710 $7,25K +1.45% 08/04/2026 $0,007510 $0,01081 $0,007480
$0,007600 $7,74K +1.20% 07/04/2026 $0,007470 $0,007590 $0,007360
$0,007510 $7,33K +0.54% 06/04/2026 $0,007490 $0,007510 $0,007400
$0,007470 $7,47K -0.27% 05/04/2026 $0,007310 $0,007570 $0,007300
$0,007490 $7,62K +2.46% 04/04/2026 $0,007180 $0,007680 $0,007170
$0,007310 $6,30K +1.81% 03/04/2026 $0,007120 $0,007230 $0,007070
$0,007180 $6,85K +0.84% 02/04/2026 $0,007140 $0,007610 $0,007090
$0,007120 $7,34K -0.28% 01/04/2026 $0,006920 $0,007390 $0,006920
$0,007140 $4,56K +3.18% 31/03/2026 $0,007780 $0,007910 $0,006900
$0,006920 $5,96K -11.05% 30/03/2026 $0,006910 $0,008720 $0,006800
$0,007780 $7,79K +12.59% 29/03/2026 $0,006720 $0,007020 $0,006700
$0,006910 $7,86K +2.83% 28/03/2026 $0,006700 $0,007000 $0,006610
$0,006720 $8,44K +0.30% 27/03/2026 $0,006530 $0,008060 $0,006510
$0,006700 $8,63K +2.60% 26/03/2026 $0,006550 $0,006670 $0,006510
$0,006530 $7,99K -0.31% 25/03/2026 $0,006470 $0,007340 $0,006430
$0,006550 $5,81K +1.24% 24/03/2026 $0,006260 $0,006500 $0,006250
$0,006470 $6,50K +3.35% 23/03/2026 $0,006710 $0,006750 $0,005240
$0,006260 $10,04K -6.71% 22/03/2026 $0,006720 $0,006840 $0,006650
$0,006710 $8,16K -0.15% 21/03/2026 $0,006690 $0,006750 $0,006640
$0,006720 $8,51K +0.45% 20/03/2026 $0,006620 $0,006740 $0,006610
$0,006690 $7,45K +1.06% 19/03/2026 $0,006640 $0,006640 $0,006600
$0,006620 $8,43K -0.30% 18/03/2026 $0,006550 $0,006650 $0,006550
$0,006640 $8,45K +1.37% 17/03/2026 $0,006660 $0,006720 $0,006530
$0,006550 $8,21K -1.65% 16/03/2026 $0,006640 $0,006770 $0,006630
$0,006660 $8,36K +0.30% 15/03/2026 $0,006570 $0,006750 $0,006450
$0,006640 $8,55K +1.07% 14/03/2026 $0,006600 $0,006730 $0,006450
$0,006570 $8,35K -0.45% 13/03/2026 $0,006630 $0,006750 $0,006530
$0,006600 $8,10K -0.45% 12/03/2026 $0,006740 $0,006840 $0,006450
$0,006630 $7,92K -1.63% 11/03/2026 $0,006770 $0,006790 $0,006700
$0,006740 $7,68K -0.44% 10/03/2026 $0,006660 $0,006780 $0,006660
$0,006770 $7,52K +1.65% 09/03/2026 $0,006620 $0,006790 $0,006610
$0,006660 $7,44K +0.60% 08/03/2026 $0,006560 $0,006690 $0,006460
$0,006620 $7,35K +0.91% 07/03/2026 $0,006550 $0,006700 $0,006340
$0,006560 $7,50K +0.15% 06/03/2026 $0,006720 $0,006730 $0,006530
$0,006550 $7,20K -2.53% 05/03/2026 $0,006950 $0,007000 $0,006660
$0,006720 $5,36K -3.31% 04/03/2026 $0,006980 $0,007000 $0,006950
$0,006950 $1,14K -0.43% 03/03/2026 $0,007090 $0,007090 $0,006870
$0,006980 $1,88K -1.55% 02/03/2026 $0,007000 $0,007140 $0,006850
$0,007090 $4,07K +1.29% 01/03/2026 $0,006940 $0,007070 $0,006780
$0,007000 $3,01K +0.86% 28/02/2026 $0,007130 $0,007130 $0,006800
$0,006940 $2,48K -2.66% 27/02/2026 $0,007060 $0,007130 $0,007010
$0,007130 $1,73K +0.99% 26/02/2026 $0,007100 $0,007190 $0,006730
$0,007060 $2,80K -0.56% 25/02/2026 $0,007000 $0,007130 $0,006950
$0,007100 $1,81K +1.43% 24/02/2026 $0,006950 $0,007000 $0,006940
$0,007000 $310,90 +0.72% 23/02/2026 $0,007040 $0,007060 $0,006800
$0,006950 $793,83 -1.28% 22/02/2026 $0,007090 $0,007180 $0,006970
$0,007040 $1,57K -0.71% 21/02/2026 $0,007200 $0,007330 $0,006500
$0,007090 $2,50K -1.53% 20/02/2026 $0,007430 $0,007490 $0,007110
$0,007200 $5,17K -3.10% 19/02/2026 $0,007600 $0,007610 $0,007380
$0,007430 $4,93K -2.24% 18/02/2026 $0,007780 $0,007930 $0,007500
$0,007600 $5,09K -2.31% 17/02/2026 $0,007980 $0,007990 $0,007690
$0,007780 $7,41K -2.51% 16/02/2026 $0,008000 $0,008000 $0,007940
$0,007980 $8,43K -0.25% 15/02/2026 $0,007870 $0,008090 $0,007870
$0,008000 $8,66K +1.65% 14/02/2026 $0,007080 $0,008650 $0,007010
$0,007870 $9,10K +11.16% 13/02/2026 $0,007530 $0,007560 $0,006810
$0,007080 $9,34K -5.98% 12/02/2026 $0,006710 $0,008010 $0,005000
$0,007530 $14,80K +12.22% 11/02/2026 $0,007320 $0,007320 $0,006000
$0,006710 $8,63K -8.33% 10/02/2026 $0,008030 $0,008040 $0,006840
$0,007320 $3,03K -8.84% 09/02/2026 $0,006660 $0,008710 $0,006530
$0,008030 $11,20K +20.57% 08/02/2026 $0,01078 $0,01082 $0,005820
$0,006660 $4,24K -38.22% 07/02/2026 $0,01078 $0,01086 $0,01063
$0,01078 $8,15K +0.00% 06/02/2026 $0,01097 $0,01100 $0,01070
$0,01078 $9,31K -1.73% 05/02/2026 $0,01163 $0,01169 $0,01016
$0,01097 $16,90K -5.67% 04/02/2026 $0,01188 $0,01198 $0,01160
$0,01163 $8,70K -2.10% 03/02/2026 $0,01269 $0,01275 $0,01147
$0,01188 $8,70K -6.38% 02/02/2026 $0,01184 $0,01350 $0,01150
$0,01269 $110,49K +7.18% 01/02/2026 $0,01172 $0,01185 $0,01132
$0,01184 $11,71K +1.02% 31/01/2026 $0,01147 $0,01209 $0,01054
$0,01172 $13,40K +2.18% 30/01/2026 $0,01245 $0,01245 $0,01000
$0,01147 $97,52K -7.87% 29/01/2026 $0,01287 $0,01299 $0,01220
$0,01245 $33,13K -3.26% 28/01/2026 $0,01310 $0,01330 $0,01271
$0,01287 $123,79K -1.76% 27/01/2026 $0,01412 $0,01420 $0,01240
$0,01310 $93,80K -7.22% 26/01/2026 $0,01444 $0,01460 $0,01399
$0,01412 $106,45K -2.22% 25/01/2026 $0,01448 $0,01459 $0,01432
$0,01444 $80,43K -0.28% 24/01/2026 $0,01456 $0,01470 $0,01431
$0,01448 $91,85K -0.55% 23/01/2026 $0,01459 $0,01489 $0,01399
$0,01456 $69,68K -0.21% 22/01/2026 $0,01570 $0,01600 $0,01440
$0,01459 $60,01K -7.07% 21/01/2026 $0,01589 $0,01609 $0,01540
$0,01570 $55,65K -1.20% 20/01/2026 $0,01720 $0,01738 $0,01500
$0,01589 $30,40K -7.62% 19/01/2026 $0,01795 $0,01809 $0,01720
$0,01720 $66,28K -4.18% 18/01/2026 $0,01784 $0,01820 $0,01780
$0,01795 $14,59K +0.62% 17/01/2026 $0,01791 $0,01808 $0,01780
$0,01784 $10,62K -0.39% 16/01/2026 $0,01774 $0,01801 $0,01763
$0,01791 $11,15K +0.96% 15/01/2026 $0,01804 $0,01805 $0,01752
$0,01774 $12,81K -1.66% 14/01/2026 $0,01816 $0,01816 $0,01797
$0,01804 $11,97K -0.66% 13/01/2026 $0,01762 $0,01868 $0,01760
$0,01816 $5,10K +3.06% 12/01/2026 $0,01790 $0,01804 $0,01750
$0,01762 $7,85K -1.56% 11/01/2026 $0,01770 $0,01802 $0,01751
$0,01790 $22,99K +1.13% 10/01/2026 $0,01784 $0,01792 $0,01755
$0,01770 $16,31K -0.78% 09/01/2026 $0,01793 $0,01812 $0,01767
$0,01784 $29,52K -0.50% 08/01/2026 $0,01822 $0,01829 $0,01764
$0,01793 $27,28K -1.59% 07/01/2026 $0,01895 $0,01899 $0,01800
$0,01822 $27,72K -3.85% 06/01/2026 $0,01866 $0,01901 $0,01813
$0,01895 $21,03K +1.55% 05/01/2026 $0,01821 $0,01876 $0,01780
$0,01866 $9,55K +2.47% 04/01/2026 $0,01814 $0,01832 $0,01778
$0,01821 $15,47K +0.39% 03/01/2026 $0,01862 $0,01871 $0,01760
$0,01814 $9,09K -2.58% 02/01/2026 $0,01797 $0,01882 $0,01775
$0,01862 $15,02K +3.62% 01/01/2026 $0,01778 $0,01800 $0,01776
$0,01797 $27,50K +1.07% 31/12/2025 $0,01780 $0,01801 $0,01772
$0,01778 $25,73K -0.11% 30/12/2025 $0,01747 $0,01785 $0,01736
$0,01780 $26,47K +1.89% 29/12/2025 $0,01741 $0,01802 $0,01721
$0,01747 $21,79K +0.34% 28/12/2025 $0,01742 $0,01759 $0,01729
$0,01741 $19,27K -0.06% 27/12/2025 $0,01729 $0,01768 $0,01725
$0,01742 $7,18K +0.75% 26/12/2025 $0,01695 $0,01767 $0,01689
$0,01729 $20,89K +2.01% 25/12/2025 $0,01721 $0,01732 $0,01689
$0,01695 $26,36K -1.51% 24/12/2025 $0,01712 $0,01755 $0,01682
$0,01721 $5,09K +0.53% 23/12/2025 $0,01731 $0,01745 $0,01675
$0,01712 $27,63K -1.10% 22/12/2025 $0,01870 $0,01879 $0,01700
$0,01731 $43,07K -7.43% 21/12/2025 $0,02100 $0,02750 $0,01800
$0,01870 $61,55K -10.95% 20/12/2025 $0,02232 $0,02372 $0,02027
$0,02100 $84,82K -5.91% 19/12/2025 $0,02149 $0,02271 $0,02131
$0,02232 $31,34K +3.86% 18/12/2025 $0,02053 $0,02280 $0,02053
$0,02149 $36,07K +4.68% 17/12/2025 $0,02154 $0,02160 $0,02020
$0,02053 $23,29K -4.69% 16/12/2025 $0,02111 $0,02159 $0,02092
$0,02154 $9,90K +2.04% 15/12/2025 $0,02141 $0,02144 $0,02100
$0,02111 $7,78K -1.40% 14/12/2025 $0,02110 $0,02141 $0,02102
$0,02141 $5,08K +1.47% 13/12/2025 $0,02126 $0,02135 $0,02110
$0,02110 $5,44K -0.75% 12/12/2025 $0,02134 $0,02136 $0,02120
$0,02126 $5,32K -0.37% 11/12/2025 $0,02091 $0,02134 $0,02086
$0,02134 $5,79K +2.06% 10/12/2025 $0,02223 $0,02223 $0,01984
$0,02091 $12,27K -5.94% 09/12/2025 $0,02241 $0,02258 $0,01999
$0,02223 $8,04K -0.80% 08/12/2025 $0,02224 $0,02400 $0,02112
$0,02241 $3,19K +0.76% 07/12/2025 $0,02180 $0,02325 $0,01915
$0,02224 $3,14K +2.02% 06/12/2025 $0,02309 $0,02376 $0,02003
$0,02180 $3,39K -5.59% 05/12/2025 $0,03508 $0,03539 $0,02000
$0,02309 $4,11K -34.18% 04/12/2025 $0,04505 $0,04517 $0,02643
$0,03508 $6,83K -22.13% 03/12/2025 $0,04677 $0,04753 $0,04000
$0,04505 $13,28K -3.68% 02/12/2025 $0,04770 $0,04795 $0,04507
$0,04677 $16,70K -1.95% 01/12/2025 $0,05097 $0,05109 $0,04509
$0,04770 $22,37K -6.42% 30/11/2025 $0,05045 $0,05163 $0,05004
$0,05097 $18,12K +1.03% 29/11/2025 $0,05092 $0,05115 $0,05000
$0,05045 $5,58K -0.92% 28/11/2025 $0,05172 $0,05247 $0,05092
$0,05092 $14,91K -1.55% 27/11/2025 $0,05207 $0,05250 $0,05067
$0,05172 $20,81K -0.67% 26/11/2025 $0,05273 $0,05411 $0,05069
$0,05207 $19,94K -1.25% 25/11/2025 $0,05352 $0,05352 $0,05098
$0,05273 $17,88K -1.48% 24/11/2025 $0,05141 $0,05393 $0,05077
$0,05352 $15,72K +4.10% 23/11/2025 $0,05195 $0,05328 $0,05089
$0,05141 $8,46K -1.04% 22/11/2025 $0,05213 $0,05230 $0,05072
$0,05195 $13,58K -0.35% 21/11/2025 $0,05281 $0,05299 $0,05117
$0,05213 $8,83K -1.29% 20/11/2025 $0,05213 $0,05299 $0,05184
$0,05281 $10,89K +1.30% 19/11/2025 $0,05123 $0,05240 $0,05011
$0,05213 $14,01K +1.76% 18/11/2025 $0,05369 $0,05443 $0,05088
$0,05123 $7,10K -4.58% 17/11/2025 $0,05538 $0,05736 $0,05104
$0,05369 $35,46K -3.05% 16/11/2025 $0,05668 $0,05792 $0,05383
$0,05538 $65,82K -2.29% 15/11/2025 $0,05569 $0,05709 $0,05561
$0,05668 $59,72K +1.78% 14/11/2025 $0,05826 $0,05827 $0,05530
$0,05569 $93,12K -4.41% 13/11/2025 $0,06007 $0,06215 $0,05755
$0,05826 $80,58K -3.01% 12/11/2025 $0,06035 $0,06306 $0,05859
$0,06007 $153,50K -0.46% 11/11/2025 $0,06302 $0,06421 $0,06019
$0,06035 $159,48K -4.24% 10/11/2025 $0,06846 $0,06846 $0,06017
$0,06302 $126,88K -7.95% 09/11/2025 $0,06890 $0,07152 $0,06765
$0,06846 $155,88K -0.64% 08/11/2025 $0,06969 $0,07035 $0,06810
$0,06890 $168,37K -1.13% 07/11/2025 $0,06910 $0,07133 $0,06775
$0,06969 $169,58K +0.85% 06/11/2025 $0,07025 $0,07036 $0,06818
$0,06910 $136,83K -1.64% 05/11/2025 $0,07002 $0,07036 $0,07000
$0,07025 $53,15K +0.33% 04/11/2025 $0,06946 $0,07040 $0,06945
$0,07002 $53,05K +0.81%
Quét mã bằng điện thoại để tải app