Live Chat

Giao dịch Roku Inc ROKU

Roku biểu đồ trực tiếp

Created with Highcharts 10.2.130. Jan18:0031. Jan18:003. Feb20:0031. Jan16:0020:003. Feb788082848688

Kiến thức cơ bản về công cụ

Weekly Search
Weekly
Daily
Ngày Đóng Thay đổi % Thay đổi Mở Cao Thấp
Feb 3, 2025 81.1857 1.75 2.2% 79.431 81.8437 78.753
Jan 27, 2025 82.4519 4.08 5.21% 78.3642 85.732 77.9355
Jan 20, 2025 81.0362 3.51 4.54% 77.5168 84.2864 77.447
Jan 13, 2025 75.6922 -1.78 -2.3% 77.4669 78.5138 73.7979
Jan 6, 2025 79.2017 1.12 1.44% 78.0751 84.5755 76.5497
Dec 30, 2024 77.118 2.48 3.32% 74.6354 77.2276 72.9704
Dec 23, 2024 76.8986 -2.93 -3.66% 79.8198 80.2784 74.3662
Dec 16, 2024 80.2485 -0.78 -0.96% 81.0262 84.1667 76.8986
Dec 9, 2024 82.7211 -1.93 -2.28% 84.6453 86.4299 80.2884
Dec 2, 2024 83.758 14.27 20.54% 69.4809 86.1508 69.0223
Nov 25, 2024 68.5238 -0.16 -0.24% 68.6833 69.8598 65.9914
Nov 18, 2024 69.0223 -1.01 -1.44% 70.0293 74.7551 65.6923
Nov 11, 2024 68.5936 -4.86 -6.62% 73.449 78.3044 68.5438
Nov 4, 2024 73.5886 8.41 12.91% 65.1739 73.8777 65.0443
Oct 28, 2024 65.4032 -10.5 -13.84% 75.9016 79.0222 59.8399
Oct 21, 2024 74.9246 -4.34 -5.48% 79.2615 79.421 72.452
Oct 14, 2024 79.7899 2.64 3.42% 77.1479 80.438 75.9614
Oct 7, 2024 78.2446 2.43 3.2% 75.8119 78.763 74.9943
Sep 30, 2024 75.7321 1.18 1.59% 74.5457 76.8488 72.9006
Sep 23, 2024 74.0771 -1.42 -1.88% 75.4928 76.2506 71.4749
Sep 16, 2024 75.7919 2.48 3.38% 73.3094 78.4041 72.4321
Sep 9, 2024 74.4659 10.4 16.24% 64.0573 75.1638 63.7681
Sep 2, 2024 64.2766 -2.38 -3.57% 66.6495 68.145 63.0004
Aug 26, 2024 67.5468 -1.24 -1.8% 68.783 70.4381 63.6086
Aug 19, 2024 68.9226 9.95 16.87% 58.9726 70.2885 58.9726
Aug 12, 2024 58.3145 3.72 6.83% 54.5858 59.3016 53.0903
Aug 5, 2024 54.9347 5.99 12.24% 48.9427 56.6097 48.185
Jul 29, 2024 52.9706 -5.79 -9.85% 58.7532 59.4611 52.7413
Jul 22, 2024 58.7732 -3.49 -5.61% 62.2627 62.4022 55.0444
Jul 15, 2024 62.3524 1.32 2.17% 61.0264 65.8519 59.9297
Jul 8, 2024 61.136 -0.84 -1.36% 61.9735 63.2098 60.1889
Jul 1, 2024 61.8938 1.89 3.15% 59.9995 63.479 59.8399
Jun 24, 2024 59.9396 5.76 10.63% 54.177 60.7472 53.5389
Jun 17, 2024 54.187 0.09 0.18% 54.0873 54.835 51.3455
Jun 10, 2024 54.3265 -2.6 -4.56% 56.9187 60.1191 52.9307
Jun 3, 2024 57.1381 -1.27 -2.17% 58.4043 58.9825 56.4202
May 27, 2024 57.2378 0.58 1.03% 56.6495 58.2348 54.835
May 20, 2024 56.4801 -4.5 -7.38% 60.9765 60.9865 55.9716
May 13, 2024 61.1759 2.79 4.78% 58.3843 66.3304 58.175
May 6, 2024 57.7263 -1.76 -2.96% 59.481 60.9566 57.4172
Apr 29, 2024 58.9227 1.58 2.76% 57.3375 61.2258 56.9486
Apr 22, 2024 56.1211 -0.78 -1.37% 56.8988 63.0004 55.842
Apr 15, 2024 56.7393 -2.93 -4.9% 59.6605 60.0892 56.1311
Apr 8, 2024 59.6804 0.09 0.16% 59.5807 62.9905 59.2118
Apr 1, 2024 59.6206 -5.46 -8.39% 65.0742 65.0742 58.1949
Mar 25, 2024 64.9944 1.84 2.92% 63.15 66.3902 63.15
Mar 18, 2024 63.3793 -0.32 -0.51% 63.6983 65.8419 62.5318
Mar 11, 2024 63.7282 -0.26 -0.41% 63.9875 66.4899 62.7013
Mar 4, 2024 64.3065 1.78 2.85% 62.5219 65.5029 60.8968
Feb 26, 2024 63.2098 -0.99 -1.54% 64.1968 65.6026 61.0962
Feb 19, 2024 64.3464 -3.01 -4.46% 67.3474 68.0752 62.0234
Feb 12, 2024 71.6045 -24.22 -25.28% 95.8217 99.4906 70.777
Feb 5, 2024 95.5126 6.03 6.74% 89.4808 98.1746 86.4898
Jan 29, 2024 90.7868 2.1 2.37% 88.6832 93.0301 86.8786
Jan 22, 2024 88.743 1.58 1.81% 87.1577 94.396 86.2604
Jan 15, 2024 86.7091 1.33 1.56% 85.3731 86.8088 81.4748
Jan 8, 2024 85.742 -4.2 -4.67% 89.9394 94.5754 84.9843
Jan 1, 2024 88.9723 -0.78 -0.87% 89.7499 90.7071 85.2834
Dec 25, 2023 91.3451 0.17 0.19% 91.1657 95.6622 90.5376
Dec 18, 2023 90.9962 -2.91 -3.09% 93.8975 96.041 88.3641
Dec 11, 2023 95.6322 -6.96 -6.79% 102.5913 108.4138 95.1637
Dec 4, 2023 102.9801 1.5 1.48% 101.4747 106.2603 100.049
Nov 27, 2023 103.2094 6.68 6.93% 96.5196 107.995 95.5724
Nov 20, 2023 94.6053 2.16 2.34% 92.4418 96.1407 91.6343
Nov 13, 2023 92.6811 12.31 15.32% 80.3682 92.8706 79.1718
Nov 6, 2023 81.0063 -2.73 -3.26% 83.7281 86.081 79.0123
Oct 30, 2023 84.426 27.73 48.92% 56.6894 85.7121 54.835
Oct 23, 2023 56.0713 -3.33 -5.61% 59.4013 63.9576 55.4831
Oct 16, 2023 59.6605 -6.41 -9.69% 66.0612 68.6435 59.3913
Oct 9, 2023 65.9117 -4.58 -6.5% 70.4879 75.114 65.0543
Oct 2, 2023 71.4949 1.59 2.28% 69.8997 71.9136 67.4371
Sep 25, 2023 70.3882 1.58 2.3% 68.803 71.2556 66.3603
Sep 18, 2023 69.0024 -6.64 -8.77% 75.6324 75.6723 68.9525
Sep 11, 2023 75.9515 -8.64 -10.21% 84.5855 88.0949 75.3832
Sep 4, 2023 83.1299 2.71 3.37% 80.418 95.4628 80.418
Aug 28, 2023 81.5048 4.37 5.67% 77.1279 82.1129 75.772
Aug 21, 2023 76.5596 -2.24 -2.84% 78.7929 80.5676 74.7949
Aug 14, 2023 79.0123 0.96 1.23% 78.0452 84.1368 75.4928
Aug 7, 2023 78.9624 -7.48 -8.66% 86.4399 88.2644 77.5566
Jul 31, 2023 85.9813 -5.15 -5.65% 91.1258 98.0948 85.4928
Jul 24, 2023 89.2714 15.7 21.34% 73.5686 89.3212 67.3972
Jul 17, 2023 73.2895 0.49 0.68% 72.791 78.8029 72.3324
Jul 10, 2023 73.6783 11.24 18.01% 62.4321 79.0422 62.4321
Jul 3, 2023 62.6216 -1.83 -2.84% 64.4461 67.6165 60.3285
Jun 26, 2023 63.7183 2.17 3.53% 61.5448 65.5428 61.1261
Jun 19, 2023 62.133 -7.96 -11.36% 70.0891 70.468 60.3783
Jun 12, 2023 70.6375 1.34 1.94% 69.2915 75.2037 68.6833
Jun 5, 2023 69.0722 9.49 15.93% 59.5807 74.6454 59.2816
May 29, 2023 59.9696 2.63 4.59% 57.3375 60.7572 56.0813
May 22, 2023 55.822 3.54 6.78% 52.2727 58.4541 51.9337
May 15, 2023 52.4821 -1.16 -2.16% 53.6386 54.6555 51.2458
May 8, 2023 53.509 -1.12 -2.05% 54.6256 57.4771 52.6815
May 1, 2023 54.6356 -1.02 -1.83% 55.6525 57.1879 51.8739
Apr 24, 2023 55.9317 -2 -3.45% 57.9257 60.1989 53.4492
Apr 17, 2023 57.8858 -3 -4.92% 60.878 64.9598 57.5269
Apr 10, 2023 61.5866 -1.54 -2.44% 63.1235 65.1095 60.1794
Apr 3, 2023 63.9618 -0.28 -0.44% 64.2413 68.1834 59.2712
Mar 27, 2023 65.7981 4.12 6.68% 61.6764 66.7862 60.0796
Mar 20, 2023 59.8501 -3.24 -5.13% 63.0836 66.6065 59.4409
Mar 13, 2023 64.0916 7 12.27% 57.0856 65.2193 54.3211
Mar 6, 2023 59.6604 -6.5 -9.83% 66.1574 67.6444 57.9838
Feb 27, 2023 65.2792 2.9 4.65% 62.375 65.9578 59.9399
Feb 20, 2023 62.3451 -6.78 -9.81% 69.1215 70.6784 61.866
Feb 13, 2023 71.3171 17.33 32.11% 53.9818 76.367 53.2832
Feb 6, 2023 54.7603 -6.49 -10.6% 61.2473 63.1934 53.892
Jan 30, 2023 62.5047 8.22 15.14% 54.2812 66.6963 53.5028
Jan 23, 2023 55.878 3.39 6.46% 52.4848 56.6465 49.0717
Jan 16, 2023 52.3251 2.66 5.36% 49.6605 52.4748 48.6226
Jan 9, 2023 50.6784 6.15 13.83% 44.5208 50.6984 43.8222
Jan 2, 2023 43.4829 1.86 4.48% 41.6166 44.3611 38.8122
Dec 26, 2022 40.4789 0.11 0.29% 40.3591 41.5467 38.0537
Dec 19, 2022 41.2274 -4.4 -9.63% 45.6186 45.6286 40.6286
Dec 12, 2022 45.6086 -5.27 -10.36% 50.878 58.4928 44.8002
Dec 5, 2022 51.5068 -8.85 -14.66% 60.3491 61.0976 49.3711
Nov 28, 2022 60.369 4.78 8.59% 55.5886 60.858 50.9679
Nov 21, 2022 55.7583 1.26 2.32% 54.4908 56.9159 52.0956
Nov 14, 2022 55.2792 -5.77 -9.45% 61.0477 61.367 54.1215
Nov 7, 2022 61.0377 10.9 21.76% 50.1295 61.7962 47.1655
Oct 31, 2022 49.4409 -6.81 -12.11% 56.2473 58.9419 44.8002
Oct 24, 2022 54.4309 5.34 10.89% 49.0816 56.1275 47.1555
Oct 17, 2022 50.0098 -0.86 -1.69% 50.8681 55.0796 48.2034
Oct 10, 2022 48.9419 -5.46 -10.04% 54.401 55.1994 48.3431
Oct 3, 2022 54.8501 -1.82 -3.21% 56.6664 63.0936 54.5307
Sep 26, 2022 56.0876 -4.23 -7% 60.3091 61.896 54.9499
Sep 19, 2022 59.5906 -12.34 -17.16% 71.9259 73.5227 58.383
Sep 12, 2022 71.1973 -0.54 -0.76% 71.7362 74.7901 65.868
Sep 5, 2022 71.2173 6.02 9.24% 65.1894 71.7861 61.9658
Aug 29, 2022 65.6884 -1.66 -2.46% 67.345 72.4348 64.0217
Aug 22, 2022 68.1933 -3.19 -4.47% 71.377 74.0217 67.9039
Aug 15, 2022 73.9917 -9.2 -11.05% 83.1833 86.1274 73.353
Aug 8, 2022 83.6224 3.75 4.69% 79.8699 89.301 76.3869
Aug 1, 2022 82.0456 17.44 27% 64.6005 84.8001 63.872
Jul 25, 2022 65.0297 -21.81 -25.12% 86.836 89.6004 61.866
Jul 18, 2022 88.5825 0.84 0.96% 87.7342 97.6942 82.7941
Jul 11, 2022 85.5585 -7.32 -7.88% 92.8739 92.9936 81.4468
Jul 4, 2022 94.1713 14.16 17.69% 80.0097 97.4747 79.361
Jun 27, 2022 83.7023 -16.44 -16.42% 100.1393 100.4886 80.359
Jun 20, 2022 98.4527 13.44 15.81% 85.0096 100.279 84.4009
Jun 13, 2022 82.2152 3.83 4.88% 78.3829 84.4807 72.335
Jun 6, 2022 82.4947 -5.94 -6.72% 88.4328 105.5684 82.3849
May 30, 2022 87.0855 -8.81 -9.18% 95.8878 98.0036 86.5965
May 23, 2022 96.2371 2.62 2.8% 93.6124 96.5465 74.85
May 16, 2022 93.8619 -3.71 -3.8% 97.5645 101.1573 89.4507
May 9, 2022 97.5745 3.92 4.18% 93.6523 98.2331 74.6304
May 2, 2022 96.5864 5.66 6.23% 90.9178 110.2091 89.9098
Apr 25, 2022 92.6244 -2.91 -3.05% 95.5286 101.6064 83.4528
Apr 18, 2022 96.7761 -13.64 -12.35% 110.4087 117.9536 94.9697
Apr 11, 2022 111.0574 -1.27 -1.13% 112.3249 119.8099 109.291
Apr 4, 2022 114.4906 -14 -10.9% 128.4825 135.6382 112.3049
Mar 28, 2022 125.4 0.21 0.16% 125.19 139.53 122.2
Mar 21, 2022 123.74 -0.13 -0.1% 123.86 130.82 117.43
Mar 14, 2022 124.74 24.01 23.84% 100.72 126.19 97.79
Mar 7, 2022 103.67 -19.41 -15.78% 123.08 125.12 103.64
Feb 28, 2022 121.45 -20.08 -14.19% 141.52 141.52 119.94
Feb 21, 2022 139.54 27.1 24.11% 112.43 139.78 112
Feb 14, 2022 112.73 -49.77 -30.63% 162.5 168.54 102.5
Feb 7, 2022 163.87 6.92 4.4% 156.95 177.83 152.28
Jan 31, 2022 158.86 4.39 2.84% 154.47 168.05 145.01
Jan 24, 2022 150.97 4.56 3.11% 146.41 160.04 139.16
Jan 17, 2022 152.16 -11.51 -7.04% 163.67 179.48 151.37
Jan 10, 2022 167.56 -9.28 -5.25% 176.83 190.21 159.67
Jan 3, 2022 180.3 -50.5 -21.89% 230.8 238.22 178.49
Dec 27, 2021 228.2 -5.32 -2.28% 233.51 241.17 223
Dec 20, 2021 233.51 -4.16 -1.76% 237.67 238.36 222
Dec 13, 2021 236.21 13.21 5.92% 223 236.92 190.05
Dec 6, 2021 229.02 26.38 13.01% 202.64 265.82 196.46
Nov 29, 2021 205.29 -26.88 -11.58% 232.17 235.4 198.7
Nov 22, 2021 234.79 0.54 0.23% 234.24 238.05 222
Nov 15, 2021 234.08 -40.34 -14.7% 274.41 279.09 233.69
Nov 8, 2021 275.61 -4.02 -1.44% 279.63 285.32 268.39
Nov 1, 2021 278.51 -27.31 -8.94% 305.82 318.23 275.12
Oct 25, 2021 305.63 -15.65 -4.88% 321.28 333.14 303.15
Oct 18, 2021 321.8 -2.38 -0.74% 324.17 350.6 313
Oct 11, 2021 324.34 3.01 0.93% 321.32 333.31 318.54
Oct 4, 2021 323.18 14.97 4.85% 308.21 328.44 293.79
Sep 27, 2021 313.87 -5.41 -1.7% 319.28 321.17 302.05
Sep 20, 2021 321.61 6.6 2.09% 315.01 338.81 309.11
Sep 13, 2021 324.19 -0.81 -0.25% 324.99 329.39 311
Sep 6, 2021 328.28 -17.33 -5.02% 345.6 347.42 327.9
Aug 30, 2021 342.17 -14.44 -4.05% 356.61 374.57 331
Aug 23, 2021 356.95 1.68 0.47% 355.26 367.62 351.11
Aug 16, 2021 350.88 -4.25 -1.2% 355.13 366.16 340
Aug 9, 2021 357.03 -32.77 -8.41% 389.79 405.3 356.23
Aug 2, 2021 391.05 -39.19 -9.11% 430.23 433.77 383.01
Jul 26, 2021 427.98 -49.17 -10.31% 477.15 490.31 427.26
Jul 19, 2021 472.02 79.38 20.21% 392.64 474.89 391.05
Jul 12, 2021 399.94 -39.75 -9.04% 439.68 443.93 396.86
Jul 5, 2021 431.5 0.5 0.11% 431 441.1 406.31
Jun 28, 2021 430.07 -6.95 -1.6% 437.02 462.87 428.47
Jun 21, 2021 430.56 63.94 17.44% 366.62 431.64 362.27
Jun 14, 2021 368.21 22.53 6.52% 345.67 370.69 325.76
Jun 7, 2021 346.98 20.59 6.3% 326.39 352.49 325
May 31, 2021 327.29 -18.44 -5.34% 345.72 352.77 323.06
May 24, 2021 346.58 12.72 3.81% 333.85 357.17 332.16
May 17, 2021 330.49 19.59 6.3% 310.9 338.57 305.63
May 10, 2021 316.08 5.55 1.78% 310.53 322.88 290.79
May 3, 2021 316.88 -26.56 -7.74% 343.43 345.8 272.1
Apr 26, 2021 342.64 -12.42 -3.5% 355.05 377.19 341.66
Apr 19, 2021 357.37 -13.02 -3.52% 370.39 378.52 335.97
Apr 12, 2021 376.26 5.43 1.46% 370.82 397.4 361.37

Tin tức mới nhất

Gold price forecast with gold bars and US dollar bills, symbolizing investment and market trends.
Vanessa L 2025 Feb 03, 08:40

Gold Price Trends and Predictions

Gold USD Commodities
Trump tariffs impact on global economy displayed on smartphone screen.
Vanessa L 2025 Feb 03, 06:40

How Trump Tariffs Impact the Global Economy and USD to CNH

Forex USD Stocks Shares
Darius Anucauskas 2025 Feb 01, 22:00

Week Ahead: US And Canada Labour Markets Are In Focus, BoE Rate Decision

INR A USD currency codes on Indian and American flags, highlighting forex exchange rates.
Vanessa L 2025 Jan 31, 10:00

INR A USD Outlook Amid Trump Tariff Threats

Forex USD
3D AI chip on circuit board, symbolizing AI chip makers.
Vanessa L 2025 Jan 31, 07:30

AI Chip Makers & Semiconductor Stocks Outlook

Stocks Shares Tech NVDA
Exploring what is the best AI for day trading and its impact on tech investments.
Vanessa L 2025 Jan 28, 08:00

Is Nvidia a Good Stock to Buy?

NVDA Tech Stocks Shares
GBP to USD forecast with exchange rate chart.
Vanessa L 2025 Jan 28, 02:00

GBP to USD Forecast: Interest Rate Cuts and Economic Impacts

Forex GBP USD Stocks Shares
USD gains
Tommy Yap 2025 Jan 27, 16:00

Morning Note: USD Gains on Tariff Plans as NZD and Bitcoin Stir Markets

US500 Forex Cryptocurrencies

Thông tin

Chênh lệch

0.8585

Tỷ lệ Spread (%)

1.0601 %

Đòn bẩy

1:5

Lãi suất Qua đêm Mua

-0.0597 %

Lãi suất Qua đêm Bán

-0.0292 %

Forex

USD

Giờ giao dịch

Thị trường mở

Thứ hai

14:31 - 20:59

Thứ ba

14:31-20:59

Thứ tư

14:31-20:59

Thứ năm

14:31-20:59

Thứ sáu

14:31-20:59

Phân tích và thống kê

Mở

79.431

Đóng trước đó

82.4519

52 Tuần Cao/Thấp

48.185 - 99.4906

Các công cụ liên quan

Tài sản
Bán
Mua
% Thay đổi

Tesla

387.23

389.88

-3.95%

Amazon.com

235.85

237.34

-0.52%

Alphabet (Google)

203.12

204.39

-0.98%

Deutsche Bank

18.26

18.36

-3.18%

Các công cụ liên quan
Trustpilot
Live Chat